Electric Power Development Co., Ltd. 9513
TSE · Japan · Utilities
¥4,029.00-31.00 (-0.76%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥4,029.00 | -0.76% | ¥4,065.00 | ¥4,076.00 | ¥3,984.00 | 676.10K |
| 2026-09-30 | ¥4,060.00 | +1.86% | ¥4,019.00 | ¥4,085.00 | ¥3,982.00 | 644.40K |
| 2026-09-29 | ¥3,986.00 | -3.74% | ¥4,021.00 | ¥4,078.00 | ¥3,963.00 | 619.80K |
| 2026-09-28 | ¥4,141.00 | +0.78% | ¥4,138.00 | ¥4,172.00 | ¥4,130.00 | 807.20K |
| 2026-09-25 | ¥4,109.00 | +0.42% | ¥4,118.00 | ¥4,137.00 | ¥4,089.00 | 583.00K |
| 2026-09-24 | ¥4,092.00 | -2.69% | ¥4,140.00 | ¥4,192.00 | ¥4,075.00 | 765.00K |
| 2026-09-18 | ¥4,205.00 | -0.99% | ¥4,270.00 | ¥4,274.00 | ¥4,170.00 | 651.80K |
| 2026-09-17 | ¥4,247.00 | +1.00% | ¥4,210.00 | ¥4,279.00 | ¥4,210.00 | 374.70K |
| 2026-09-16 | ¥4,205.00 | +0.62% | ¥4,200.00 | ¥4,266.00 | ¥4,195.00 | 367.80K |
| 2026-09-15 | ¥4,179.00 | -0.48% | ¥4,203.00 | ¥4,215.00 | ¥4,147.00 | 480.60K |
| 2026-09-14 | ¥4,199.00 | +0.79% | ¥4,165.00 | ¥4,242.00 | ¥4,144.00 | 450.90K |
| 2026-09-11 | ¥4,166.00 | +0.82% | ¥4,062.00 | ¥4,206.00 | ¥4,048.00 | 963.90K |
| 2026-09-10 | ¥4,132.00 | -0.63% | ¥4,177.00 | ¥4,193.00 | ¥4,104.00 | 453.70K |
| 2026-09-09 | ¥4,158.00 | +0.82% | ¥4,124.00 | ¥4,180.00 | ¥4,106.00 | 486.80K |
| 2026-09-08 | ¥4,124.00 | +0.10% | ¥4,118.00 | ¥4,124.00 | ¥4,064.00 | 360.60K |
| 2026-09-07 | ¥4,120.00 | +1.20% | ¥4,115.00 | ¥4,165.00 | ¥4,100.00 | 403.20K |
| 2026-09-04 | ¥4,071.00 | -2.91% | ¥4,174.00 | ¥4,190.00 | ¥4,058.00 | 501.20K |
| 2026-09-03 | ¥4,193.00 | +0.87% | ¥4,183.00 | ¥4,249.00 | ¥4,147.00 | 715.90K |
| 2026-09-02 | ¥4,157.00 | -1.77% | ¥4,190.00 | ¥4,215.00 | ¥4,110.00 | 498.00K |
| 2026-09-01 | ¥4,232.00 | +3.37% | ¥4,093.00 | ¥4,237.00 | ¥4,080.00 | 614.50K |
| 2026-08-31 | ¥4,094.00 | +1.31% | ¥4,046.00 | ¥4,094.00 | ¥4,015.00 | 556.50K |
| 2026-08-28 | ¥4,041.00 | +0.40% | ¥3,967.00 | ¥4,047.00 | ¥3,950.00 | 421.20K |
| 2026-08-27 | ¥4,025.00 | -0.02% | ¥4,026.00 | ¥4,060.00 | ¥4,001.00 | 306.10K |
| 2026-08-26 | ¥4,026.00 | +0.37% | ¥4,003.00 | ¥4,035.00 | ¥3,964.00 | 339.50K |
| 2026-08-25 | ¥4,011.00 | +0.96% | ¥4,010.00 | ¥4,051.00 | ¥4,005.00 | 501.80K |
| 2026-08-24 | ¥3,973.00 | -0.10% | ¥3,950.00 | ¥4,003.00 | ¥3,927.00 | 539.30K |
| 2026-08-21 | ¥3,977.00 | +1.07% | ¥3,949.00 | ¥3,977.00 | ¥3,926.00 | 594.90K |
| 2026-08-20 | ¥3,935.00 | +0.64% | ¥3,956.00 | ¥3,977.00 | ¥3,910.00 | 439.20K |
| 2026-08-19 | ¥3,910.00 | -0.86% | ¥3,944.00 | ¥3,955.00 | ¥3,886.00 | 453.70K |
| 2026-08-18 | ¥3,944.00 | +0.28% | ¥3,933.00 | ¥3,977.00 | ¥3,924.00 | 407.10K |
| 2026-08-17 | ¥3,933.00 | +0.43% | ¥3,937.00 | ¥3,952.00 | ¥3,895.00 | 545.20K |
| 2026-08-14 | ¥3,916.00 | +0.77% | ¥3,886.00 | ¥3,922.00 | ¥3,873.00 | 501.70K |
| 2026-08-13 | ¥3,886.00 | -0.49% | ¥3,910.00 | ¥3,937.00 | ¥3,872.00 | 379.80K |
| 2026-08-12 | ¥3,905.00 | +2.01% | ¥3,898.00 | ¥3,919.00 | ¥3,842.00 | 458.10K |
| 2026-08-10 | ¥3,828.00 | -2.15% | ¥3,923.00 | ¥3,923.00 | ¥3,820.00 | 498.40K |
| 2026-08-07 | ¥3,912.00 | +1.24% | ¥3,894.00 | ¥3,926.00 | ¥3,869.00 | 490.60K |
| 2026-08-06 | ¥3,864.00 | +1.02% | ¥3,850.00 | ¥3,908.00 | ¥3,843.00 | 551.30K |
| 2026-08-05 | ¥3,825.00 | -1.06% | ¥3,827.00 | ¥3,895.00 | ¥3,797.00 | 671.90K |
| 2026-08-04 | ¥3,866.00 | +1.23% | ¥3,818.00 | ¥3,945.00 | ¥3,803.00 | 943.50K |
| 2026-08-03 | ¥3,819.00 | +0.50% | ¥3,629.00 | ¥3,822.00 | ¥3,629.00 | 1.13M |
| 2026-07-31 | ¥3,800.00 | -0.03% | ¥3,801.00 | ¥3,817.00 | ¥3,764.00 | 1.20M |
| 2026-07-30 | ¥3,801.00 | -1.25% | ¥3,787.00 | ¥3,849.00 | ¥3,736.00 | 941.40K |
| 2026-07-29 | ¥3,849.00 | +0.76% | ¥3,839.00 | ¥3,870.00 | ¥3,823.00 | 885.60K |
| 2026-07-28 | ¥3,820.00 | -0.75% | ¥3,855.00 | ¥3,872.00 | ¥3,792.00 | 669.10K |
| 2026-07-27 | ¥3,849.00 | +0.39% | ¥3,850.00 | ¥3,862.00 | ¥3,795.00 | 723.50K |
| 2026-07-24 | ¥3,834.00 | +0.26% | ¥3,816.00 | ¥3,864.00 | ¥3,801.00 | 589.10K |
| 2026-07-23 | ¥3,824.00 | +0.53% | ¥3,804.00 | ¥3,830.00 | ¥3,799.00 | 478.60K |
| 2026-07-22 | ¥3,804.00 | +1.04% | ¥3,740.00 | ¥3,811.00 | ¥3,731.00 | 483.40K |
| 2026-07-21 | ¥3,765.00 | +3.01% | ¥3,764.00 | ¥3,792.00 | ¥3,722.00 | 718.70K |
| 2026-07-17 | ¥3,655.00 | -0.35% | ¥3,678.00 | ¥3,707.00 | ¥3,600.00 | 1.03M |
| 2026-07-16 | ¥3,668.00 | +0.19% | ¥3,679.00 | ¥3,681.00 | ¥3,650.00 | 447.40K |
| 2026-07-15 | ¥3,661.00 | +1.19% | ¥3,665.00 | ¥3,692.00 | ¥3,644.00 | 351.20K |
| 2026-07-14 | ¥3,618.00 | +1.40% | ¥3,601.00 | ¥3,659.00 | ¥3,596.00 | 552.40K |
| 2026-07-13 | ¥3,568.00 | -1.22% | ¥3,628.00 | ¥3,636.00 | ¥3,558.00 | 498.10K |
| 2026-07-10 | ¥3,612.00 | -0.61% | ¥3,608.00 | ¥3,639.00 | ¥3,590.00 | 527.40K |
| 2026-07-09 | ¥3,634.00 | -0.08% | ¥3,683.00 | ¥3,722.00 | ¥3,625.00 | 517.40K |
| 2026-07-08 | ¥3,637.00 | +0.11% | ¥3,670.00 | ¥3,693.00 | ¥3,632.00 | 807.60K |
| 2026-07-07 | ¥3,633.00 | -1.01% | ¥3,656.00 | ¥3,672.00 | ¥3,629.00 | 627.70K |
| 2026-07-06 | ¥3,670.00 | +0.30% | ¥3,676.00 | ¥3,702.00 | ¥3,659.00 | 737.90K |
| 2026-07-03 | ¥3,659.00 | -0.65% | ¥3,735.00 | ¥3,786.00 | ¥3,658.00 | 685.90K |
| 2026-07-02 | ¥3,683.00 | +1.32% | ¥3,660.00 | ¥3,733.00 | ¥3,654.00 | 554.90K |
| 2026-07-01 | ¥3,635.00 | -0.74% | ¥3,631.00 | ¥3,653.00 | ¥3,560.00 | 1.02M |
| 2026-06-30 | ¥3,662.00 | -1.61% | ¥3,716.00 | ¥3,744.00 | ¥3,617.00 | 1.09M |
| 2026-06-29 | ¥3,722.00 | +2.37% | ¥3,646.00 | ¥3,722.00 | ¥3,639.00 | 1.18M |
| 2026-06-26 | ¥3,636.00 | -0.68% | ¥3,660.00 | ¥3,678.00 | ¥3,607.00 | 607.80K |
| 2026-06-25 | ¥3,661.00 | -1.74% | ¥3,780.00 | ¥3,788.00 | ¥3,640.00 | 912.60K |
| 2026-06-24 | ¥3,726.00 | -2.10% | ¥3,780.00 | ¥3,818.00 | ¥3,712.00 | 600.30K |
| 2026-06-23 | ¥3,806.00 | -1.96% | ¥3,900.00 | ¥3,902.00 | ¥3,806.00 | 493.70K |
| 2026-06-22 | ¥3,882.00 | +1.04% | ¥3,842.00 | ¥3,882.00 | ¥3,823.00 | 649.40K |
| 2026-06-19 | ¥3,842.00 | -0.21% | ¥3,853.00 | ¥3,853.00 | ¥3,796.00 | 770.00K |
| 2026-06-18 | ¥3,850.00 | -0.77% | ¥3,867.00 | ¥3,924.00 | ¥3,842.00 | 645.50K |
| 2026-06-17 | ¥3,880.00 | +0.52% | ¥3,875.00 | ¥3,911.00 | ¥3,781.00 | 620.60K |
| 2026-06-16 | ¥3,860.00 | -3.28% | ¥3,956.00 | ¥3,956.00 | ¥3,841.00 | 783.50K |
| 2026-06-15 | ¥3,991.00 | -1.36% | ¥4,066.00 | ¥4,094.00 | ¥3,991.00 | 721.10K |
| 2026-06-12 | ¥4,046.00 | +0.65% | ¥4,040.00 | ¥4,068.00 | ¥3,990.00 | 736.20K |
| 2026-06-11 | ¥4,020.00 | +2.13% | ¥3,998.00 | ¥4,040.00 | ¥3,940.00 | 730.70K |
| 2026-06-10 | ¥3,936.00 | -0.05% | ¥3,955.00 | ¥3,969.00 | ¥3,915.00 | 443.20K |
| 2026-06-09 | ¥3,938.00 | -2.09% | ¥4,023.00 | ¥4,036.00 | ¥3,898.00 | 623.10K |
| 2026-06-08 | ¥4,022.00 | +1.59% | ¥3,900.00 | ¥4,022.00 | ¥3,893.00 | 792.60K |
| 2026-06-05 | ¥3,959.00 | +1.62% | ¥3,930.00 | ¥4,005.00 | ¥3,916.00 | 497.50K |
| 2026-06-04 | ¥3,896.00 | -2.62% | ¥4,027.00 | ¥4,030.00 | ¥3,875.00 | 768.20K |
| 2026-06-03 | ¥4,001.00 | +1.01% | ¥3,972.00 | ¥4,025.00 | ¥3,948.00 | 576.50K |
| 2026-06-02 | ¥3,961.00 | +0.18% | ¥3,930.00 | ¥4,008.00 | ¥3,902.00 | 749.00K |
| 2026-06-01 | ¥3,954.00 | -1.57% | ¥3,977.00 | ¥3,977.00 | ¥3,878.00 | 719.90K |
| 2026-05-29 | ¥4,017.00 | +1.18% | ¥3,990.00 | ¥4,050.00 | ¥3,968.00 | 870.40K |
| 2026-05-28 | ¥3,970.00 | -0.60% | ¥3,955.00 | ¥3,972.00 | ¥3,888.00 | 918.60K |
| 2026-05-27 | ¥3,994.00 | -1.38% | ¥4,030.00 | ¥4,067.00 | ¥3,966.00 | 797.10K |
| 2026-05-26 | ¥4,050.00 | -0.78% | ¥4,050.00 | ¥4,092.00 | ¥3,986.00 | 757.90K |
| 2026-05-25 | ¥4,082.00 | -1.26% | ¥4,159.00 | ¥4,176.00 | ¥4,051.00 | 1.20M |
| 2026-05-22 | ¥4,134.00 | -5.87% | ¥4,411.00 | ¥4,411.00 | ¥4,134.00 | 1.22M |