Tokyo Electric Power Company Holdings, Incorporated (TYO:9501)
Japan · Delayed Price · Currency is JPY 791.70
+1.10 (0.14%)
Oct 22, 2025, 10:45 AM JST
TYO:9501 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 785.00 | 797.00 | 761.10 | 763.50 | 763.50 | -4.14% | 90,333,900 |
| Oct 9, 2025 | 780.00 | 810.80 | 770.20 | 796.50 | 796.50 | 4.94% | 134,785,600 |
| Oct 8, 2025 | 750.00 | 771.00 | 746.40 | 759.00 | 759.00 | 2.06% | 106,376,200 |
| Oct 7, 2025 | 734.60 | 767.70 | 722.60 | 743.70 | 743.70 | 2.78% | 133,583,800 |
| Oct 6, 2025 | 737.50 | 742.60 | 718.10 | 723.60 | 723.60 | 3.74% | 95,737,200 |
| Oct 3, 2025 | 639.80 | 707.60 | 636.00 | 697.50 | 697.50 | 8.46% | 130,111,600 |
| Oct 2, 2025 | 690.00 | 692.50 | 632.10 | 643.10 | 643.10 | -7.87% | 114,244,600 |
| Oct 1, 2025 | 693.50 | 713.10 | 678.80 | 698.00 | 698.00 | 0.55% | 93,242,500 |
| Sep 30, 2025 | 681.60 | 704.50 | 655.00 | 694.20 | 694.20 | 1.76% | 99,593,300 |
| Sep 29, 2025 | 674.40 | 692.00 | 664.60 | 682.20 | 682.20 | 0.38% | 80,040,500 |
| Sep 26, 2025 | 660.70 | 690.90 | 653.00 | 679.60 | 679.60 | 2.86% | 110,126,000 |
| Sep 25, 2025 | 633.30 | 663.70 | 619.10 | 660.70 | 660.70 | 5.24% | 111,458,700 |
| Sep 24, 2025 | 655.00 | 658.70 | 624.90 | 627.80 | 627.80 | -4.86% | 79,136,800 |
| Sep 22, 2025 | 692.40 | 694.40 | 658.00 | 659.90 | 659.90 | -3.75% | 92,079,400 |
| Sep 19, 2025 | 645.00 | 699.00 | 635.00 | 685.60 | 685.60 | 5.04% | 167,228,900 |
| Sep 18, 2025 | 715.50 | 715.50 | 651.50 | 652.70 | 652.70 | -7.68% | 149,398,100 |
| Sep 17, 2025 | 725.00 | 725.00 | 704.60 | 707.00 | 707.00 | -4.33% | 149,398,100 |
| Sep 16, 2025 | 751.80 | 770.00 | 739.00 | 739.00 | 739.00 | -1.40% | 82,439,200 |
| Sep 12, 2025 | 760.00 | 775.60 | 749.00 | 749.50 | 749.50 | -1.37% | 76,666,100 |
| Sep 11, 2025 | 747.00 | 761.30 | 745.20 | 759.90 | 759.90 | 1.32% | 76,666,100 |
| Sep 10, 2025 | 755.00 | 768.90 | 747.30 | 750.00 | 750.00 | -0.56% | 78,511,400 |
| Sep 9, 2025 | 767.00 | 769.00 | 741.30 | 754.20 | 754.20 | -0.96% | 96,907,500 |
| Sep 8, 2025 | 735.90 | 766.90 | 734.40 | 761.50 | 761.50 | 4.14% | 83,312,200 |
| Sep 5, 2025 | 740.00 | 748.50 | 728.00 | 731.20 | 731.20 | -0.99% | 68,703,100 |
| Sep 4, 2025 | 728.00 | 749.00 | 708.00 | 738.50 | 738.50 | 3.08% | 112,682,200 |
| Sep 3, 2025 | 773.70 | 776.50 | 700.20 | 716.40 | 716.40 | -6.99% | 142,470,800 |
| Sep 2, 2025 | 770.00 | 780.70 | 764.10 | 770.20 | 770.20 | 1.25% | 92,880,800 |
| Sep 1, 2025 | 759.80 | 775.50 | 745.50 | 760.70 | 760.70 | 0.74% | 112,022,000 |
| Aug 29, 2025 | 744.00 | 757.40 | 721.30 | 755.10 | 755.10 | 0.83% | 106,599,500 |
| Aug 28, 2025 | 735.40 | 752.00 | 727.90 | 748.90 | 748.90 | 2.57% | 96,001,900 |
| Aug 27, 2025 | 705.20 | 735.30 | 703.50 | 730.10 | 730.10 | 3.53% | 94,320,700 |
| Aug 26, 2025 | 748.30 | 755.90 | 686.30 | 705.20 | 705.20 | -5.48% | 136,614,700 |
| Aug 25, 2025 | 781.70 | 787.90 | 736.00 | 746.10 | 746.10 | -2.06% | 92,622,100 |
| Aug 22, 2025 | 760.00 | 782.30 | 753.20 | 761.80 | 761.80 | 1.75% | 127,338,900 |
| Aug 21, 2025 | 728.10 | 750.60 | 721.70 | 748.70 | 748.70 | 1.77% | 75,528,900 |
| Aug 20, 2025 | 736.80 | 740.60 | 719.30 | 735.70 | 735.70 | -0.50% | 76,721,700 |
| Aug 19, 2025 | 717.10 | 741.80 | 714.20 | 739.40 | 739.40 | 3.66% | 81,628,700 |
| Aug 18, 2025 | 747.90 | 752.10 | 707.40 | 713.30 | 713.30 | -3.61% | 108,703,000 |
| Aug 15, 2025 | 733.90 | 753.90 | 728.70 | 740.00 | 740.00 | 2.22% | 123,123,900 |
| Aug 14, 2025 | 708.10 | 741.30 | 705.30 | 723.90 | 723.90 | 1.06% | 121,439,800 |
| Aug 13, 2025 | 669.90 | 718.40 | 668.60 | 716.30 | 716.30 | 7.13% | 139,113,100 |
| Aug 12, 2025 | 676.00 | 682.10 | 664.00 | 668.60 | 668.60 | 0.39% | 95,039,000 |
| Aug 8, 2025 | 651.00 | 669.00 | 646.30 | 666.00 | 666.00 | 2.79% | 104,666,700 |
| Aug 7, 2025 | 626.00 | 650.90 | 620.50 | 647.90 | 647.90 | 2.84% | 90,376,500 |