EDP Corporation (TYO:7794)
Japan · Delayed Price · Currency is JPY 507.00
-13.00 (-2.50%)
At close: Jan 23, 2026
EDP Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 511.00 | 519.00 | 494.00 | 507.00 | 507.00 | -2.50% | 192,200 |
| Jan 22, 2026 | 525.00 | 535.00 | 501.00 | 520.00 | 520.00 | -0.38% | 185,700 |
| Jan 21, 2026 | 523.00 | 538.00 | 505.00 | 522.00 | 522.00 | -0.76% | 274,400 |
| Jan 20, 2026 | 545.00 | 557.00 | 518.00 | 526.00 | 526.00 | -3.31% | 408,900 |
| Jan 19, 2026 | 600.00 | 602.00 | 542.00 | 544.00 | 544.00 | -8.26% | 838,600 |
| Jan 16, 2026 | 580.00 | 623.00 | 531.00 | 593.00 | 593.00 | 11.89% | 1,904,000 |
| Jan 15, 2026 | 480.00 | 533.00 | 475.00 | 530.00 | 530.00 | 11.58% | 662,500 |
| Jan 14, 2026 | 436.00 | 479.00 | 435.00 | 475.00 | 475.00 | 8.20% | 417,400 |
| Jan 13, 2026 | 440.00 | 443.00 | 426.00 | 439.00 | 439.00 | 2.57% | 149,300 |
| Jan 9, 2026 | 424.00 | 440.00 | 423.00 | 428.00 | 428.00 | 1.42% | 158,300 |
| Jan 8, 2026 | 422.00 | 423.00 | 415.00 | 422.00 | 422.00 | - | 92,000 |
| Jan 7, 2026 | 399.00 | 427.00 | 398.00 | 422.00 | 422.00 | 6.30% | 187,700 |
| Jan 6, 2026 | 401.00 | 403.00 | 397.00 | 397.00 | 397.00 | -0.75% | 83,200 |
| Jan 5, 2026 | 388.00 | 402.00 | 388.00 | 400.00 | 400.00 | 3.90% | 134,900 |
| Dec 30, 2025 | 389.00 | 389.00 | 380.00 | 385.00 | 385.00 | -0.52% | 70,800 |
| Dec 29, 2025 | 389.00 | 392.00 | 382.00 | 387.00 | 387.00 | 1.57% | 130,500 |
| Dec 26, 2025 | 392.00 | 394.00 | 380.00 | 381.00 | 381.00 | -2.81% | 208,400 |
| Dec 25, 2025 | 391.00 | 401.00 | 390.00 | 392.00 | 392.00 | 2.08% | 200,700 |
| Dec 24, 2025 | 399.00 | 400.00 | 382.00 | 384.00 | 384.00 | -4.00% | 137,000 |
| Dec 23, 2025 | 391.00 | 407.00 | 390.00 | 400.00 | 400.00 | 2.30% | 238,200 |
| Dec 22, 2025 | 378.00 | 399.00 | 374.00 | 391.00 | 391.00 | 7.71% | 403,500 |
| Dec 19, 2025 | 360.00 | 369.00 | 360.00 | 363.00 | 363.00 | 0.28% | 74,200 |
| Dec 18, 2025 | 370.00 | 370.00 | 361.00 | 362.00 | 362.00 | -2.69% | 136,500 |
| Dec 17, 2025 | 380.00 | 380.00 | 372.00 | 372.00 | 372.00 | -2.36% | 83,900 |
| Dec 16, 2025 | 386.00 | 386.00 | 376.00 | 381.00 | 381.00 | -1.30% | 114,300 |
| Dec 15, 2025 | 385.00 | 388.00 | 381.00 | 386.00 | 386.00 | -0.77% | 107,500 |
| Dec 12, 2025 | 391.00 | 396.00 | 383.00 | 389.00 | 389.00 | -0.26% | 157,100 |
| Dec 11, 2025 | 410.00 | 421.00 | 390.00 | 390.00 | 390.00 | -5.57% | 318,300 |
| Dec 10, 2025 | 399.00 | 438.00 | 396.00 | 413.00 | 413.00 | 2.74% | 604,000 |
| Dec 9, 2025 | 380.00 | 412.00 | 378.00 | 402.00 | 402.00 | 6.91% | 527,200 |
| Dec 8, 2025 | 380.00 | 382.00 | 372.00 | 376.00 | 376.00 | -1.05% | 133,300 |
| Dec 5, 2025 | 390.00 | 393.00 | 380.00 | 380.00 | 380.00 | -2.56% | 138,000 |
| Dec 4, 2025 | 400.00 | 401.00 | 389.00 | 390.00 | 390.00 | -2.01% | 130,500 |
| Dec 3, 2025 | 401.00 | 406.00 | 395.00 | 398.00 | 398.00 | 2.31% | 137,300 |
| Dec 2, 2025 | 402.00 | 402.00 | 389.00 | 389.00 | 389.00 | -3.47% | 149,500 |
| Dec 1, 2025 | 425.00 | 426.00 | 398.00 | 403.00 | 403.00 | -5.62% | 216,200 |
| Nov 28, 2025 | 427.00 | 429.00 | 424.00 | 427.00 | 427.00 | -0.70% | 65,700 |
| Nov 27, 2025 | 426.00 | 435.00 | 426.00 | 430.00 | 430.00 | 1.18% | 46,400 |
| Nov 26, 2025 | 432.00 | 435.00 | 421.00 | 425.00 | 425.00 | -1.39% | 90,300 |
| Nov 25, 2025 | 433.00 | 443.00 | 430.00 | 431.00 | 431.00 | 0.23% | 78,900 |
| Nov 21, 2025 | 435.00 | 442.00 | 430.00 | 430.00 | 430.00 | -2.27% | 83,000 |
| Nov 20, 2025 | 442.00 | 453.00 | 435.00 | 440.00 | 440.00 | -0.23% | 95,900 |
| Nov 19, 2025 | 445.00 | 449.00 | 430.00 | 441.00 | 441.00 | -1.56% | 118,300 |
| Nov 18, 2025 | 462.00 | 465.00 | 448.00 | 448.00 | 448.00 | -3.03% | 122,200 |
| Nov 17, 2025 | 472.00 | 475.00 | 460.00 | 462.00 | 462.00 | -1.28% | 108,100 |
| Nov 14, 2025 | 469.00 | 473.00 | 467.00 | 468.00 | 468.00 | -1.47% | 92,700 |
| Nov 13, 2025 | 492.00 | 497.00 | 474.00 | 475.00 | 475.00 | -10.21% | 285,100 |
| Nov 12, 2025 | 515.00 | 531.00 | 514.00 | 529.00 | 529.00 | 2.72% | 87,100 |
| Nov 11, 2025 | 512.00 | 517.00 | 509.00 | 515.00 | 515.00 | -0.19% | 38,400 |
| Nov 10, 2025 | 503.00 | 520.00 | 503.00 | 516.00 | 516.00 | 2.79% | 55,900 |