EDP Corporation (TYO:7794)
Japan · Delayed Price · Currency is JPY 913.00
-39.00 (-4.10%)
Jul 17, 2026, 3:30 PM JST
EDP Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 930.00 | 932.00 | 884.00 | 913.00 | 913.00 | -4.10% | 472,900 |
| Jul 16, 2026 | 1,014.00 | 1,022.00 | 937.00 | 952.00 | 952.00 | -6.94% | 702,300 |
| Jul 15, 2026 | 1,030.00 | 1,036.00 | 1,003.00 | 1,023.00 | 1,023.00 | -0.10% | 250,900 |
| Jul 14, 2026 | 1,047.00 | 1,059.00 | 1,007.00 | 1,024.00 | 1,024.00 | -2.20% | 351,600 |
| Jul 13, 2026 | 1,068.00 | 1,076.00 | 1,032.00 | 1,047.00 | 1,047.00 | -1.97% | 354,000 |
| Jul 10, 2026 | 1,077.00 | 1,084.00 | 1,051.00 | 1,068.00 | 1,068.00 | 0.28% | 243,500 |
| Jul 9, 2026 | 1,103.00 | 1,103.00 | 1,054.00 | 1,065.00 | 1,065.00 | -1.84% | 242,200 |
| Jul 8, 2026 | 1,100.00 | 1,106.00 | 1,072.00 | 1,085.00 | 1,085.00 | -2.16% | 222,800 |
| Jul 7, 2026 | 1,174.00 | 1,174.00 | 1,094.00 | 1,109.00 | 1,109.00 | -5.54% | 326,700 |
| Jul 6, 2026 | 1,244.00 | 1,251.00 | 1,158.00 | 1,174.00 | 1,174.00 | -4.48% | 421,400 |
| Jul 3, 2026 | 1,222.00 | 1,229.00 | 1,184.00 | 1,229.00 | 1,229.00 | 0.57% | 279,000 |
| Jul 2, 2026 | 1,221.00 | 1,245.00 | 1,189.00 | 1,222.00 | 1,222.00 | 0.41% | 364,600 |
| Jul 1, 2026 | 1,240.00 | 1,251.00 | 1,186.00 | 1,217.00 | 1,217.00 | -1.14% | 483,600 |
| Jun 30, 2026 | 1,165.00 | 1,258.00 | 1,125.00 | 1,231.00 | 1,231.00 | 5.85% | 896,600 |
| Jun 29, 2026 | 1,100.00 | 1,170.00 | 1,060.00 | 1,163.00 | 1,163.00 | 13.35% | 1,070,100 |
| Jun 26, 2026 | 1,049.00 | 1,049.00 | 1,015.00 | 1,026.00 | 1,026.00 | -2.29% | 184,000 |
| Jun 25, 2026 | 1,080.00 | 1,088.00 | 1,033.00 | 1,050.00 | 1,050.00 | -0.28% | 238,100 |
| Jun 24, 2026 | 1,099.00 | 1,115.00 | 1,043.00 | 1,053.00 | 1,053.00 | -4.45% | 324,600 |
| Jun 23, 2026 | 1,208.00 | 1,208.00 | 1,102.00 | 1,102.00 | 1,102.00 | -8.77% | 322,200 |
| Jun 22, 2026 | 1,119.00 | 1,209.00 | 1,105.00 | 1,208.00 | 1,208.00 | 10.42% | 768,700 |
| Jun 19, 2026 | 1,121.00 | 1,130.00 | 1,068.00 | 1,094.00 | 1,094.00 | -0.82% | 249,900 |
| Jun 18, 2026 | 1,091.00 | 1,112.00 | 1,060.00 | 1,103.00 | 1,103.00 | 0.55% | 239,500 |
| Jun 17, 2026 | 1,074.00 | 1,098.00 | 1,062.00 | 1,097.00 | 1,097.00 | 2.72% | 237,400 |
| Jun 16, 2026 | 1,095.00 | 1,095.00 | 1,050.00 | 1,068.00 | 1,068.00 | -1.39% | 154,800 |
| Jun 15, 2026 | 1,121.00 | 1,144.00 | 1,073.00 | 1,083.00 | 1,083.00 | 0.46% | 246,100 |
| Jun 12, 2026 | 1,100.00 | 1,114.00 | 1,070.00 | 1,078.00 | 1,078.00 | 1.32% | 191,400 |
| Jun 11, 2026 | 1,081.00 | 1,090.00 | 1,048.00 | 1,064.00 | 1,064.00 | -2.39% | 216,800 |
| Jun 10, 2026 | 1,110.00 | 1,118.00 | 1,077.00 | 1,090.00 | 1,090.00 | -2.50% | 252,200 |
| Jun 9, 2026 | 1,113.00 | 1,174.00 | 1,112.00 | 1,118.00 | 1,118.00 | 0.72% | 335,800 |
| Jun 8, 2026 | 1,080.00 | 1,155.00 | 1,040.00 | 1,110.00 | 1,110.00 | 2.30% | 672,800 |
| Jun 5, 2026 | 1,005.00 | 1,113.00 | 1,005.00 | 1,085.00 | 1,085.00 | 7.96% | 537,700 |
| Jun 4, 2026 | 1,070.00 | 1,071.00 | 976.00 | 1,005.00 | 1,005.00 | -6.07% | 718,500 |
| 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 |