Tokyo Electric Power Company Holdings, Incorporated (TYO:9501)
Japan · Delayed Price · Currency is JPY 652.30
-12.70 (-1.91%)
At close: Dec 24, 2025
TYO:9501 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 660.50 | 667.20 | 655.50 | 658.90 | - | -0.92% | 41,627,300 |
| Dec 23, 2025 | 667.50 | 677.70 | 654.20 | 665.00 | 665.00 | 2.39% | 94,011,900 |
| Dec 22, 2025 | 644.00 | 649.90 | 630.20 | 649.50 | 649.50 | 2.04% | 66,002,800 |
| Dec 19, 2025 | 639.50 | 646.00 | 628.30 | 636.50 | 636.50 | -0.87% | 59,324,100 |
| Dec 18, 2025 | 628.50 | 647.00 | 627.50 | 642.10 | 642.10 | 2.57% | 73,102,600 |
| Dec 17, 2025 | 633.80 | 638.40 | 614.00 | 626.00 | 626.00 | -1.71% | 113,702,800 |
| Dec 16, 2025 | 659.90 | 663.00 | 636.00 | 636.90 | 636.90 | -3.07% | 75,440,400 |
| Dec 15, 2025 | 661.40 | 676.40 | 642.00 | 657.10 | 657.10 | -0.59% | 98,426,100 |
| Dec 12, 2025 | 636.30 | 665.90 | 634.10 | 661.00 | 661.00 | 5.54% | 118,679,400 |
| Dec 11, 2025 | 644.50 | 648.40 | 622.50 | 626.30 | 626.30 | -3.35% | 69,567,200 |
| Dec 10, 2025 | 648.00 | 657.00 | 620.80 | 648.00 | 648.00 | 1.19% | 105,720,600 |
| Dec 9, 2025 | 625.00 | 656.10 | 622.30 | 640.40 | 640.40 | 2.06% | 98,094,700 |
| Dec 8, 2025 | 646.00 | 646.30 | 625.30 | 627.50 | 627.50 | -2.65% | 75,596,700 |
| Dec 5, 2025 | 662.80 | 663.90 | 636.40 | 644.60 | 644.60 | -1.68% | 86,410,100 |
| Dec 4, 2025 | 653.30 | 662.80 | 624.50 | 655.60 | 655.60 | -0.59% | 106,134,700 |
| Dec 3, 2025 | 678.20 | 686.30 | 653.30 | 659.50 | 659.50 | -1.30% | 89,234,500 |
| Dec 2, 2025 | 712.40 | 716.90 | 644.00 | 668.20 | 668.20 | -6.68% | 202,068,000 |
| Dec 1, 2025 | 793.70 | 799.00 | 716.00 | 716.00 | 716.00 | -9.71% | 121,433,400 |
| Nov 28, 2025 | 789.90 | 808.70 | 786.30 | 793.00 | 793.00 | 0.21% | 68,335,100 |
| Nov 27, 2025 | 802.00 | 826.30 | 789.00 | 791.30 | 791.30 | -1.16% | 98,986,100 |
| Nov 26, 2025 | 779.90 | 806.30 | 774.40 | 800.60 | 800.60 | 4.59% | 82,999,800 |
| Nov 25, 2025 | 818.00 | 832.50 | 730.20 | 765.50 | 765.50 | -6.41% | 183,140,200 |
| Nov 21, 2025 | 834.10 | 852.80 | 790.00 | 817.90 | 817.90 | -1.93% | 100,309,300 |
| Nov 20, 2025 | 882.70 | 896.40 | 779.20 | 834.00 | 834.00 | -3.92% | 187,369,000 |
| Nov 19, 2025 | 917.20 | 925.60 | 844.50 | 868.00 | 868.00 | -1.43% | 144,761,500 |
| Nov 18, 2025 | 902.70 | 923.60 | 880.60 | 880.60 | 880.60 | -2.16% | 78,406,800 |
| Nov 17, 2025 | 893.00 | 904.80 | 873.70 | 900.00 | 900.00 | 2.51% | 59,235,300 |
| Nov 14, 2025 | 910.00 | 936.90 | 866.00 | 878.00 | 878.00 | -6.01% | 125,312,600 |
| Nov 13, 2025 | 885.00 | 939.40 | 883.00 | 934.10 | 934.10 | 6.15% | 119,521,100 |
| Nov 12, 2025 | 883.00 | 887.60 | 858.60 | 880.00 | 880.00 | 1.38% | 76,029,400 |
| Nov 11, 2025 | 864.20 | 873.00 | 853.40 | 868.00 | 868.00 | 1.52% | 78,798,100 |
| Nov 10, 2025 | 865.00 | 881.20 | 823.60 | 855.00 | 855.00 | 1.30% | 75,810,500 |
| Nov 7, 2025 | 840.00 | 849.30 | 819.00 | 844.00 | 844.00 | 0.30% | 83,911,800 |
| Nov 6, 2025 | 816.50 | 861.70 | 804.20 | 841.50 | 841.50 | 2.81% | 119,371,100 |
| Nov 5, 2025 | 753.60 | 819.00 | 743.70 | 818.50 | 818.50 | 7.04% | 91,078,500 |
| Nov 4, 2025 | 764.70 | 781.10 | 750.50 | 764.70 | 764.70 | -0.96% | 67,361,000 |
| Oct 31, 2025 | 753.50 | 783.20 | 736.50 | 772.10 | 772.10 | 3.19% | 98,647,200 |
| Oct 30, 2025 | 705.00 | 751.90 | 705.00 | 748.20 | 748.20 | 5.99% | 79,559,000 |
| Oct 29, 2025 | 727.70 | 732.30 | 700.20 | 705.90 | 705.90 | -2.37% | 64,672,000 |
| Oct 28, 2025 | 745.00 | 755.90 | 721.10 | 723.00 | 723.00 | -3.33% | 70,891,100 |
| Oct 27, 2025 | 755.20 | 763.00 | 744.80 | 747.90 | 747.90 | -0.13% | 52,106,600 |
| Oct 24, 2025 | 770.00 | 774.70 | 743.90 | 748.90 | 748.90 | -2.71% | 75,087,800 |
| Oct 23, 2025 | 774.90 | 781.50 | 765.10 | 769.80 | 769.80 | -1.69% | 58,331,000 |
| Oct 22, 2025 | 783.50 | 807.90 | 780.00 | 783.00 | 783.00 | -0.96% | 72,531,200 |
| Oct 21, 2025 | 814.30 | 823.80 | 782.50 | 790.60 | 790.60 | -2.56% | 81,726,700 |
| Oct 20, 2025 | 808.70 | 811.40 | 791.30 | 811.40 | 811.40 | 2.71% | 72,242,400 |
| Oct 17, 2025 | 812.00 | 818.10 | 784.20 | 790.00 | 790.00 | -3.93% | 89,512,300 |
| Oct 16, 2025 | 798.10 | 831.00 | 793.10 | 822.30 | 822.30 | 5.09% | 88,811,500 |
| Oct 15, 2025 | 757.70 | 782.50 | 748.50 | 782.50 | 782.50 | 4.42% | 74,304,100 |
| Oct 14, 2025 | 748.50 | 776.10 | 744.20 | 749.40 | 749.40 | -1.85% | 77,522,900 |