EDP Corporation (TYO:7794)
Japan · Delayed Price · Currency is JPY 1,051.00
+52.00 (5.21%)
Sep 8, 2026, 3:30 PM JST
EDP Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 1,030.00 | 1,134.00 | 1,017.00 | 1,051.00 | 1,051.00 | 5.21% | 1,488,600 |
| Sep 7, 2026 | 1,010.00 | 1,032.00 | 990.00 | 999.00 | 999.00 | -0.79% | 356,000 |
| Sep 4, 2026 | 976.00 | 1,012.00 | 966.00 | 1,007.00 | 1,007.00 | 3.60% | 401,500 |
| Sep 3, 2026 | 970.00 | 983.00 | 953.00 | 972.00 | 972.00 | 0.62% | 243,800 |
| Sep 2, 2026 | 972.00 | 978.00 | 958.00 | 966.00 | 966.00 | -1.63% | 171,200 |
| Sep 1, 2026 | 988.00 | 990.00 | 962.00 | 982.00 | 982.00 | -0.91% | 179,100 |
| Aug 31, 2026 | 983.00 | 991.00 | 947.00 | 991.00 | 991.00 | 0.41% | 287,300 |
| Aug 28, 2026 | 1,011.00 | 1,016.00 | 980.00 | 987.00 | 987.00 | -2.37% | 351,800 |
| Aug 27, 2026 | 980.00 | 1,025.00 | 962.00 | 1,011.00 | 1,011.00 | -2.88% | 607,500 |
| Aug 26, 2026 | 998.00 | 1,050.00 | 980.00 | 1,041.00 | 1,041.00 | 3.48% | 744,600 |
| Aug 25, 2026 | 913.00 | 1,012.00 | 905.00 | 1,006.00 | 1,006.00 | 9.35% | 665,200 |
| Aug 24, 2026 | 936.00 | 942.00 | 911.00 | 920.00 | 920.00 | -1.60% | 376,900 |
| Aug 21, 2026 | 939.00 | 952.00 | 918.00 | 935.00 | 935.00 | -1.37% | 231,800 |
| Aug 20, 2026 | 949.00 | 989.00 | 934.00 | 948.00 | 948.00 | 1.50% | 555,000 |
| Aug 19, 2026 | 960.00 | 970.00 | 918.00 | 934.00 | 934.00 | -3.21% | 307,900 |
| Aug 18, 2026 | 975.00 | 978.00 | 945.00 | 965.00 | 965.00 | -0.52% | 326,700 |
| Aug 17, 2026 | 946.00 | 981.00 | 915.00 | 970.00 | 970.00 | 2.54% | 435,600 |
| Aug 14, 2026 | 917.00 | 962.00 | 907.00 | 946.00 | 946.00 | 3.16% | 638,000 |
| Aug 13, 2026 | 900.00 | 929.00 | 893.00 | 917.00 | 917.00 | 1.55% | 433,700 |
| Aug 12, 2026 | 911.00 | 919.00 | 890.00 | 903.00 | 903.00 | -0.88% | 303,200 |
| Aug 10, 2026 | 881.00 | 923.00 | 861.00 | 911.00 | 911.00 | 4.71% | 397,200 |
| Aug 7, 2026 | 869.00 | 878.00 | 837.00 | 870.00 | 870.00 | -0.46% | 245,900 |
| Aug 6, 2026 | 891.00 | 892.00 | 870.00 | 874.00 | 874.00 | -2.56% | 209,600 |
| Aug 5, 2026 | 886.00 | 909.00 | 871.00 | 897.00 | 897.00 | 1.82% | 336,300 |
| Aug 4, 2026 | 871.00 | 886.00 | 849.00 | 881.00 | 881.00 | 2.92% | 276,100 |
| Aug 3, 2026 | 855.00 | 872.00 | 820.00 | 856.00 | 856.00 | -0.47% | 255,700 |
| Jul 31, 2026 | 835.00 | 877.00 | 820.00 | 860.00 | 860.00 | 4.88% | 640,200 |
| Jul 30, 2026 | 844.00 | 852.00 | 812.00 | 820.00 | 820.00 | -2.84% | 344,000 |
| Jul 29, 2026 | 880.00 | 880.00 | 827.00 | 844.00 | 844.00 | -4.95% | 504,000 |
| Jul 28, 2026 | 920.00 | 935.00 | 885.00 | 888.00 | 888.00 | -5.03% | 358,700 |
| Jul 27, 2026 | 934.00 | 943.00 | 898.00 | 935.00 | 935.00 | 1.74% | 309,200 |
| Jul 24, 2026 | 945.00 | 945.00 | 915.00 | 919.00 | 919.00 | -3.47% | 147,400 |
| Jul 23, 2026 | 939.00 | 969.00 | 935.00 | 952.00 | 952.00 | 1.38% | 333,900 |
| Jul 22, 2026 | 940.00 | 959.00 | 919.00 | 939.00 | 939.00 | 1.40% | 309,800 |
| Jul 21, 2026 | 925.00 | 945.00 | 897.00 | 926.00 | 926.00 | 1.42% | 305,200 |
| 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% | 719,200 |
| 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 |