EDP Corporation (TYO:7794)
Japan · Delayed Price · Currency is JPY 1,285.00
+7.00 (0.55%)
Apr 1, 2026, 3:30 PM JST
EDP Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,330.00 | 1,330.00 | 1,254.00 | 1,285.00 | 1,285.00 | 0.55% | 623,300 |
| Mar 31, 2026 | 1,291.00 | 1,331.00 | 1,236.00 | 1,278.00 | 1,278.00 | -3.62% | 980,100 |
| Mar 30, 2026 | 1,249.00 | 1,455.00 | 1,225.00 | 1,326.00 | 1,326.00 | 0.91% | 5,588,600 |
| Mar 27, 2026 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 29.59% | 313,800 |
| Mar 26, 2026 | 1,101.00 | 1,101.00 | 999.00 | 1,014.00 | 1,014.00 | -7.82% | 663,500 |
| Mar 25, 2026 | 1,101.00 | 1,127.00 | 1,086.00 | 1,100.00 | 1,100.00 | 1.38% | 353,000 |
| Mar 24, 2026 | 1,168.00 | 1,174.00 | 1,080.00 | 1,085.00 | 1,085.00 | -3.04% | 398,600 |
| Mar 23, 2026 | 1,169.00 | 1,170.00 | 1,106.00 | 1,119.00 | 1,119.00 | -8.95% | 509,400 |
| Mar 19, 2026 | 1,300.00 | 1,300.00 | 1,224.00 | 1,229.00 | 1,229.00 | -8.90% | 666,100 |
| Mar 18, 2026 | 1,312.00 | 1,349.00 | 1,281.00 | 1,349.00 | 1,349.00 | 2.90% | 452,100 |
| Mar 17, 2026 | 1,366.00 | 1,444.00 | 1,295.00 | 1,311.00 | 1,311.00 | 1.47% | 1,458,600 |
| Mar 16, 2026 | 1,272.00 | 1,320.00 | 1,251.00 | 1,292.00 | 1,292.00 | 0.16% | 756,200 |
| Mar 13, 2026 | 1,159.00 | 1,310.00 | 1,155.00 | 1,290.00 | 1,290.00 | 8.49% | 1,163,600 |
| Mar 12, 2026 | 1,222.00 | 1,233.00 | 1,174.00 | 1,189.00 | 1,189.00 | -5.63% | 827,400 |
| Mar 11, 2026 | 1,272.00 | 1,345.00 | 1,247.00 | 1,260.00 | 1,260.00 | -0.16% | 744,100 |
| Mar 10, 2026 | 1,298.00 | 1,305.00 | 1,216.00 | 1,262.00 | 1,262.00 | 1.94% | 935,300 |
| Mar 9, 2026 | 1,187.00 | 1,256.00 | 1,152.00 | 1,238.00 | 1,238.00 | 1.73% | 1,012,700 |
| Mar 6, 2026 | 1,220.00 | 1,286.00 | 1,173.00 | 1,217.00 | 1,217.00 | 1.33% | 1,171,400 |
| Mar 5, 2026 | 1,240.00 | 1,266.00 | 1,189.00 | 1,201.00 | 1,201.00 | 7.23% | 1,163,700 |
| Mar 4, 2026 | 1,177.00 | 1,229.00 | 1,081.00 | 1,120.00 | 1,120.00 | -9.60% | 1,497,600 |
| Mar 3, 2026 | 1,418.00 | 1,432.00 | 1,234.00 | 1,239.00 | 1,239.00 | -12.50% | 2,094,800 |
| Mar 2, 2026 | 1,341.00 | 1,538.00 | 1,325.00 | 1,416.00 | 1,416.00 | -1.05% | 3,628,200 |
| Feb 27, 2026 | 1,381.00 | 1,477.00 | 1,334.00 | 1,431.00 | 1,431.00 | -2.59% | 3,453,800 |
| Feb 26, 2026 | 1,313.00 | 1,549.00 | 1,313.00 | 1,469.00 | 1,469.00 | 16.59% | 9,278,700 |
| Feb 25, 2026 | 1,400.00 | 1,446.00 | 1,259.00 | 1,260.00 | 1,260.00 | -13.16% | 4,243,200 |
| Feb 24, 2026 | 1,243.00 | 1,527.00 | 1,127.00 | 1,451.00 | 1,451.00 | 13.98% | 15,365,100 |
| Feb 20, 2026 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | -23.91% | 89,700 |
| Feb 19, 2026 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | -23.01% | 132,800 |
| Feb 18, 2026 | 2,723.00 | 3,100.00 | 2,173.00 | 2,173.00 | 2,173.00 | -18.71% | 1,951,900 |
| Feb 17, 2026 | 2,673.00 | 2,673.00 | 2,635.00 | 2,673.00 | 2,673.00 | 23.01% | 627,200 |
| Feb 16, 2026 | 2,173.00 | 2,173.00 | 2,123.00 | 2,173.00 | 2,173.00 | 22.56% | 988,800 |
| Feb 13, 2026 | 1,891.00 | 2,090.00 | 1,703.00 | 1,773.00 | 1,773.00 | 4.85% | 10,710,200 |
| Feb 12, 2026 | 1,661.00 | 1,691.00 | 1,651.00 | 1,691.00 | 1,691.00 | 21.57% | 1,027,300 |
| Feb 10, 2026 | 1,317.00 | 1,609.00 | 1,263.00 | 1,391.00 | 1,391.00 | 3.27% | 14,119,700 |
| Feb 9, 2026 | 1,347.00 | 1,347.00 | 1,347.00 | 1,347.00 | 1,347.00 | 28.65% | 575,000 |
| Feb 6, 2026 | 942.00 | 1,047.00 | 842.00 | 1,047.00 | 1,047.00 | 16.72% | 7,269,200 |
| Feb 5, 2026 | 850.00 | 897.00 | 840.00 | 897.00 | 897.00 | 20.08% | 2,844,200 |
| Feb 4, 2026 | 747.00 | 747.00 | 707.00 | 747.00 | 747.00 | 15.46% | 2,258,500 |
| Feb 3, 2026 | 614.00 | 652.00 | 582.00 | 647.00 | 647.00 | 4.52% | 2,379,700 |
| Feb 2, 2026 | 660.00 | 698.00 | 602.00 | 619.00 | 619.00 | -6.21% | 4,544,600 |
| Jan 30, 2026 | 713.00 | 731.00 | 612.00 | 660.00 | 660.00 | -12.93% | 5,877,300 |
| Jan 29, 2026 | 758.00 | 758.00 | 758.00 | 758.00 | 758.00 | 15.20% | 114,500 |
| Jan 28, 2026 | 658.00 | 658.00 | 658.00 | 658.00 | 658.00 | 17.92% | 82,900 |
| Jan 27, 2026 | 481.00 | 558.00 | 468.00 | 558.00 | 558.00 | 16.74% | 184,600 |
| Jan 26, 2026 | 503.00 | 504.00 | 478.00 | 478.00 | 478.00 | -5.72% | 192,500 |
| 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 |