EDP Corporation (TYO:7794)
Japan · Delayed Price · Currency is JPY 1,332.00
+16.00 (1.22%)
Apr 30, 2026, 3:30 PM JST
EDP Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |