EDP Corporation (TYO:7794)
Japan · Delayed Price · Currency is JPY 517.00
-12.00 (-2.27%)
Sep 12, 2025, 3:30 PM JST
EDP Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 533.00 | 540.00 | 509.00 | 517.00 | 517.00 | -2.27% | 202,600 |
| Sep 11, 2025 | 560.00 | 578.00 | 520.00 | 529.00 | 529.00 | -6.37% | 896,600 |
| Sep 10, 2025 | 487.00 | 565.00 | 477.00 | 565.00 | 565.00 | 16.49% | 367,000 |
| Sep 9, 2025 | 491.00 | 491.00 | 479.00 | 485.00 | 485.00 | -0.41% | 73,800 |
| Sep 8, 2025 | 477.00 | 487.00 | 475.00 | 487.00 | 487.00 | 3.62% | 65,300 |
| Sep 5, 2025 | 480.00 | 486.00 | 470.00 | 470.00 | 470.00 | -1.67% | 131,500 |
| Sep 4, 2025 | 491.00 | 491.00 | 477.00 | 478.00 | 478.00 | -2.65% | 105,300 |
| Sep 3, 2025 | 499.00 | 499.00 | 490.00 | 491.00 | 491.00 | -1.01% | 52,800 |
| Sep 2, 2025 | 497.00 | 500.00 | 491.00 | 496.00 | 496.00 | -0.80% | 97,600 |
| Sep 1, 2025 | 508.00 | 508.00 | 498.00 | 500.00 | 500.00 | -2.34% | 96,800 |
| Aug 29, 2025 | 512.00 | 518.00 | 508.00 | 512.00 | 512.00 | 0.59% | 46,300 |
| Aug 28, 2025 | 507.00 | 511.00 | 502.00 | 509.00 | 509.00 | 0.20% | 47,900 |
| Aug 27, 2025 | 520.00 | 522.00 | 505.00 | 508.00 | 508.00 | -2.12% | 84,200 |
| Aug 26, 2025 | 530.00 | 534.00 | 516.00 | 519.00 | 519.00 | -2.08% | 69,200 |
| Aug 25, 2025 | 530.00 | 540.00 | 530.00 | 530.00 | 530.00 | 0.57% | 43,100 |
| Aug 22, 2025 | 520.00 | 534.00 | 520.00 | 527.00 | 527.00 | 0.57% | 93,700 |
| Aug 21, 2025 | 521.00 | 529.00 | 516.00 | 524.00 | 524.00 | 0.58% | 49,400 |
| Aug 20, 2025 | 525.00 | 526.00 | 517.00 | 521.00 | 521.00 | -1.33% | 63,800 |
| Aug 19, 2025 | 530.00 | 530.00 | 518.00 | 528.00 | 528.00 | - | 82,700 |
| Aug 18, 2025 | 532.00 | 543.00 | 526.00 | 528.00 | 528.00 | -0.75% | 95,200 |
| Aug 15, 2025 | 517.00 | 532.00 | 515.00 | 532.00 | 532.00 | 3.30% | 111,200 |
| Aug 14, 2025 | 506.00 | 524.00 | 496.00 | 515.00 | 515.00 | -13.59% | 393,700 |
| Aug 13, 2025 | 602.00 | 602.00 | 590.00 | 596.00 | 596.00 | -0.50% | 40,400 |
| Aug 12, 2025 | 597.00 | 608.00 | 597.00 | 599.00 | 599.00 | 0.34% | 51,000 |
| Aug 8, 2025 | 613.00 | 613.00 | 596.00 | 597.00 | 597.00 | -1.97% | 51,300 |
| Aug 7, 2025 | 610.00 | 610.00 | 599.00 | 609.00 | 609.00 | 1.50% | 36,900 |
| Aug 6, 2025 | 593.00 | 604.00 | 593.00 | 600.00 | 600.00 | 1.01% | 33,700 |
| Aug 5, 2025 | 585.00 | 601.00 | 585.00 | 594.00 | 594.00 | 1.54% | 46,000 |
| Aug 4, 2025 | 578.00 | 589.00 | 577.00 | 585.00 | 585.00 | -0.17% | 28,300 |
| Aug 1, 2025 | 585.00 | 591.00 | 577.00 | 586.00 | 586.00 | - | 26,700 |
| Jul 31, 2025 | 580.00 | 587.00 | 580.00 | 586.00 | 586.00 | 1.56% | 17,900 |
| Jul 30, 2025 | 575.00 | 582.00 | 560.00 | 577.00 | 577.00 | 1.05% | 77,200 |
| Jul 29, 2025 | 578.00 | 578.00 | 570.00 | 571.00 | 571.00 | -2.23% | 30,800 |
| Jul 28, 2025 | 580.00 | 589.00 | 575.00 | 584.00 | 584.00 | 0.69% | 42,300 |
| Jul 25, 2025 | 574.00 | 580.00 | 567.00 | 580.00 | 580.00 | 0.87% | 23,900 |
| Jul 24, 2025 | 570.00 | 585.00 | 570.00 | 575.00 | 575.00 | 0.88% | 62,400 |
| Jul 23, 2025 | 559.00 | 572.00 | 557.00 | 570.00 | 570.00 | 2.70% | 44,000 |
| Jul 22, 2025 | 563.00 | 567.00 | 554.00 | 555.00 | 555.00 | -1.07% | 43,600 |
| Jul 18, 2025 | 570.00 | 592.00 | 561.00 | 561.00 | 561.00 | -1.23% | 72,200 |
| Jul 17, 2025 | 555.00 | 574.00 | 555.00 | 568.00 | 568.00 | 2.34% | 63,600 |
| Jul 16, 2025 | 564.00 | 566.00 | 555.00 | 555.00 | 555.00 | -0.54% | 52,000 |
| Jul 15, 2025 | 568.00 | 568.00 | 554.00 | 558.00 | 558.00 | - | 46,900 |
| Jul 14, 2025 | 560.00 | 571.00 | 556.00 | 558.00 | 558.00 | -0.36% | 40,400 |
| Jul 11, 2025 | 559.00 | 568.00 | 557.00 | 560.00 | 560.00 | 1.45% | 60,200 |
| Jul 10, 2025 | 558.00 | 568.00 | 548.00 | 552.00 | 552.00 | -0.36% | 64,000 |
| Jul 9, 2025 | 550.00 | 560.00 | 548.00 | 554.00 | 554.00 | 0.73% | 55,200 |
| Jul 8, 2025 | 548.00 | 560.00 | 545.00 | 550.00 | 550.00 | - | 52,100 |
| Jul 7, 2025 | 553.00 | 558.00 | 545.00 | 550.00 | 550.00 | -0.18% | 66,000 |
| Jul 4, 2025 | 561.00 | 569.00 | 551.00 | 551.00 | 551.00 | -1.78% | 63,600 |
| Jul 3, 2025 | 570.00 | 574.00 | 544.00 | 561.00 | 561.00 | -6.19% | 300,100 |