EDP Corporation (TYO:7794)
Japan · Delayed Price · Currency is JPY 1,070.00
-12.00 (-1.11%)
Jun 3, 2026, 3:30 PM JST
EDP Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,102.00 | 1,130.00 | 1,070.00 | 1,070.00 | 1,070.00 | -1.11% | 559,200 |
| Jun 2, 2026 | 1,160.00 | 1,160.00 | 1,073.00 | 1,082.00 | 1,082.00 | -7.36% | 600,500 |
| Jun 1, 2026 | 1,170.00 | 1,249.00 | 1,151.00 | 1,168.00 | 1,168.00 | 1.65% | 793,200 |
| May 29, 2026 | 1,225.00 | 1,250.00 | 1,120.00 | 1,149.00 | 1,149.00 | -10.51% | 1,514,100 |
| May 28, 2026 | 1,326.00 | 1,394.00 | 1,261.00 | 1,284.00 | 1,284.00 | 17.37% | 5,140,300 |
| May 27, 2026 | 1,125.00 | 1,137.00 | 1,088.00 | 1,094.00 | 1,094.00 | -2.76% | 168,400 |
| May 26, 2026 | 1,160.00 | 1,170.00 | 1,119.00 | 1,125.00 | 1,125.00 | -3.68% | 202,700 |
| May 25, 2026 | 1,148.00 | 1,184.00 | 1,133.00 | 1,168.00 | 1,168.00 | 4.47% | 268,000 |
| May 22, 2026 | 1,081.00 | 1,148.00 | 1,081.00 | 1,118.00 | 1,118.00 | 2.95% | 191,500 |
| May 21, 2026 | 1,103.00 | 1,103.00 | 1,050.00 | 1,086.00 | 1,086.00 | -0.37% | 208,500 |
| May 20, 2026 | 1,122.00 | 1,122.00 | 1,062.00 | 1,090.00 | 1,090.00 | -4.13% | 280,700 |
| May 19, 2026 | 1,124.00 | 1,158.00 | 1,108.00 | 1,137.00 | 1,137.00 | 3.18% | 231,200 |
| May 18, 2026 | 1,160.00 | 1,165.00 | 1,085.00 | 1,102.00 | 1,102.00 | -4.17% | 316,000 |
| May 15, 2026 | 1,120.00 | 1,170.00 | 1,095.00 | 1,150.00 | 1,150.00 | 1.86% | 386,400 |
| May 14, 2026 | 1,213.00 | 1,240.00 | 1,116.00 | 1,129.00 | 1,129.00 | -15.11% | 1,142,100 |
| May 13, 2026 | 1,310.00 | 1,364.00 | 1,310.00 | 1,330.00 | 1,330.00 | -0.75% | 320,900 |
| May 12, 2026 | 1,398.00 | 1,408.00 | 1,318.00 | 1,340.00 | 1,340.00 | -4.83% | 401,100 |
| May 11, 2026 | 1,421.00 | 1,475.00 | 1,400.00 | 1,408.00 | 1,408.00 | 3.45% | 549,300 |
| May 8, 2026 | 1,305.00 | 1,387.00 | 1,302.00 | 1,361.00 | 1,361.00 | 5.75% | 597,200 |
| May 7, 2026 | 1,320.00 | 1,342.00 | 1,280.00 | 1,287.00 | 1,287.00 | -0.77% | 317,600 |
| May 1, 2026 | 1,333.00 | 1,350.00 | 1,282.00 | 1,297.00 | 1,297.00 | -2.63% | 446,300 |
| Apr 30, 2026 | 1,315.00 | 1,388.00 | 1,307.00 | 1,332.00 | 1,332.00 | 1.22% | 441,500 |
| Apr 28, 2026 | 1,342.00 | 1,344.00 | 1,302.00 | 1,316.00 | 1,316.00 | -2.08% | 255,000 |
| Apr 27, 2026 | 1,414.00 | 1,429.00 | 1,325.00 | 1,344.00 | 1,344.00 | -4.88% | 578,400 |
| Apr 24, 2026 | 1,450.00 | 1,520.00 | 1,391.00 | 1,413.00 | 1,413.00 | -1.12% | 715,700 |
| Apr 23, 2026 | 1,484.00 | 1,516.00 | 1,411.00 | 1,429.00 | 1,429.00 | -2.79% | 884,300 |
| Apr 22, 2026 | 1,540.00 | 1,678.00 | 1,458.00 | 1,470.00 | 1,470.00 | -4.30% | 2,651,800 |
| Apr 21, 2026 | 1,620.00 | 1,621.00 | 1,450.00 | 1,536.00 | 1,536.00 | -3.03% | 3,163,100 |
| Apr 20, 2026 | 1,580.00 | 1,584.00 | 1,504.00 | 1,584.00 | 1,584.00 | 23.36% | 1,875,100 |
| Apr 17, 2026 | 1,238.00 | 1,287.00 | 1,215.00 | 1,284.00 | 1,284.00 | 5.42% | 728,700 |
| Apr 16, 2026 | 1,189.00 | 1,245.00 | 1,183.00 | 1,218.00 | 1,218.00 | 3.57% | 481,800 |
| Apr 15, 2026 | 1,198.00 | 1,236.00 | 1,166.00 | 1,176.00 | 1,176.00 | -2.41% | 366,300 |
| Apr 14, 2026 | 1,218.00 | 1,227.00 | 1,181.00 | 1,205.00 | 1,205.00 | -0.90% | 303,600 |
| Apr 13, 2026 | 1,169.00 | 1,216.00 | 1,165.00 | 1,216.00 | 1,216.00 | 2.62% | 214,200 |
| Apr 10, 2026 | 1,216.00 | 1,230.00 | 1,182.00 | 1,185.00 | 1,185.00 | -2.23% | 348,800 |
| Apr 9, 2026 | 1,201.00 | 1,229.00 | 1,161.00 | 1,212.00 | 1,212.00 | - | 294,600 |
| Apr 8, 2026 | 1,197.00 | 1,241.00 | 1,186.00 | 1,212.00 | 1,212.00 | 6.32% | 433,100 |
| Apr 7, 2026 | 1,184.00 | 1,232.00 | 1,140.00 | 1,140.00 | 1,140.00 | -2.56% | 314,400 |
| Apr 6, 2026 | 1,200.00 | 1,227.00 | 1,168.00 | 1,170.00 | 1,170.00 | -2.99% | 273,300 |
| Apr 3, 2026 | 1,240.00 | 1,265.00 | 1,204.00 | 1,206.00 | 1,206.00 | -3.75% | 266,300 |
| Apr 2, 2026 | 1,285.00 | 1,299.00 | 1,193.00 | 1,253.00 | 1,253.00 | -2.49% | 565,800 |
| 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 |