EDP Corporation (TYO:7794)
Japan · Delayed Price · Currency is JPY 898.00
-30.00 (-3.23%)
Oct 22, 2026, 3:30 PM JST
EDP Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 928.00 | 938.00 | 891.00 | 898.00 | 898.00 | -3.23% | 209,900 |
| Oct 21, 2026 | 928.00 | 941.00 | 920.00 | 928.00 | 928.00 | 1.64% | 152,800 |
| Oct 20, 2026 | 958.00 | 960.00 | 912.00 | 913.00 | 913.00 | -4.70% | 213,300 |
| Oct 19, 2026 | 939.00 | 976.00 | 936.00 | 958.00 | 958.00 | -1.14% | 107,300 |
| Oct 16, 2026 | 949.00 | 970.00 | 936.00 | 969.00 | 969.00 | 3.75% | 170,600 |
| Oct 15, 2026 | 970.00 | 971.00 | 926.00 | 934.00 | 934.00 | -6.04% | 324,600 |
| Oct 14, 2026 | 986.00 | 1,003.00 | 982.00 | 994.00 | 994.00 | 0.40% | 119,300 |
| Oct 13, 2026 | 970.00 | 1,007.00 | 957.00 | 990.00 | 990.00 | 1.33% | 312,400 |
| Oct 9, 2026 | 980.00 | 997.00 | 971.00 | 977.00 | 977.00 | -2.30% | 173,600 |
| Oct 8, 2026 | 1,020.00 | 1,022.00 | 983.00 | 1,000.00 | 1,000.00 | -3.66% | 259,200 |
| Oct 7, 2026 | 1,070.00 | 1,070.00 | 1,028.00 | 1,038.00 | 1,038.00 | -2.90% | 132,600 |
| Oct 6, 2026 | 1,067.00 | 1,083.00 | 1,055.00 | 1,069.00 | 1,069.00 | 0.47% | 148,500 |
| Oct 5, 2026 | 1,040.00 | 1,064.00 | 1,040.00 | 1,064.00 | 1,064.00 | 2.11% | 203,700 |
| Oct 2, 2026 | 1,033.00 | 1,063.00 | 1,028.00 | 1,042.00 | 1,042.00 | 1.36% | 192,200 |
| Oct 1, 2026 | 1,011.00 | 1,033.00 | 1,008.00 | 1,028.00 | 1,028.00 | 1.68% | 160,100 |
| Sep 30, 2026 | 1,009.00 | 1,015.00 | 996.00 | 1,011.00 | 1,011.00 | 0.60% | 121,400 |
| Sep 29, 2026 | 1,009.00 | 1,009.00 | 964.00 | 1,005.00 | 1,005.00 | -0.20% | 170,800 |
| Sep 28, 2026 | 1,010.00 | 1,029.00 | 1,004.00 | 1,007.00 | 1,007.00 | 0.20% | 133,200 |
| Sep 25, 2026 | 1,013.00 | 1,015.00 | 997.00 | 1,005.00 | 1,005.00 | -0.79% | 167,000 |
| Sep 24, 2026 | 1,011.00 | 1,036.00 | 1,005.00 | 1,013.00 | 1,013.00 | 1.71% | 242,000 |
| Sep 18, 2026 | 976.00 | 999.00 | 968.00 | 996.00 | 996.00 | 2.26% | 227,400 |
| Sep 17, 2026 | 950.00 | 975.00 | 945.00 | 974.00 | 974.00 | 3.07% | 166,100 |
| Sep 16, 2026 | 963.00 | 963.00 | 936.00 | 945.00 | 945.00 | -1.87% | 199,600 |
| Sep 15, 2026 | 946.00 | 979.00 | 942.00 | 963.00 | 963.00 | 0.94% | 150,700 |
| Sep 14, 2026 | 957.00 | 961.00 | 932.00 | 954.00 | 954.00 | -1.85% | 316,500 |
| Sep 11, 2026 | 991.00 | 991.00 | 963.00 | 972.00 | 972.00 | -3.86% | 288,200 |
| Sep 10, 2026 | 1,018.00 | 1,018.00 | 995.00 | 1,011.00 | 1,011.00 | -0.79% | 220,400 |
| Sep 9, 2026 | 1,045.00 | 1,080.00 | 1,011.00 | 1,019.00 | 1,019.00 | -3.04% | 383,000 |
| 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 |