Tokyo Electric Power Company Holdings, Incorporated (TYO:9501)
Japan · Delayed Price · Currency is JPY 748.90
+18.80 (2.57%)
Aug 28, 2025, 3:30 PM JST
TYO:9501 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 630.00 | 643.50 | 619.00 | 630.00 | 630.00 | 1.86% | 94,180,800 |
| Aug 5, 2025 | 588.40 | 636.40 | 587.30 | 618.50 | 618.50 | 5.78% | 149,953,300 |
| Aug 4, 2025 | 589.00 | 603.00 | 582.90 | 584.70 | 584.70 | -1.73% | 88,759,200 |
| Aug 1, 2025 | 565.00 | 605.90 | 563.00 | 595.00 | 595.00 | 3.48% | 128,919,600 |
| Jul 31, 2025 | 564.90 | 602.30 | 561.50 | 575.00 | 575.00 | -2.56% | 109,916,200 |
| Jul 30, 2025 | 581.00 | 593.50 | 578.50 | 590.10 | 590.10 | 1.37% | 70,050,400 |
| Jul 29, 2025 | 590.30 | 592.90 | 574.40 | 582.10 | 582.10 | -1.37% | 55,643,800 |
| Jul 28, 2025 | 575.60 | 593.50 | 574.00 | 590.20 | 590.20 | 3.22% | 83,587,500 |
| Jul 25, 2025 | 565.90 | 584.40 | 564.00 | 571.80 | 571.80 | -0.54% | 55,138,400 |
| Jul 24, 2025 | 579.00 | 586.00 | 572.50 | 574.90 | 574.90 | -0.14% | 66,568,600 |
| Jul 23, 2025 | 553.00 | 581.70 | 551.40 | 575.70 | 575.70 | 4.48% | 108,854,800 |
| Jul 22, 2025 | 542.00 | 561.10 | 534.80 | 551.00 | 551.00 | 4.73% | 86,525,900 |
| Jul 18, 2025 | 514.20 | 527.70 | 512.80 | 526.10 | 526.10 | 2.16% | 41,024,200 |
| Jul 17, 2025 | 520.50 | 523.90 | 511.80 | 515.00 | 515.00 | -2.18% | 32,481,800 |
| Jul 16, 2025 | 515.00 | 534.40 | 509.50 | 526.50 | 526.50 | 1.94% | 47,854,500 |
| Jul 15, 2025 | 514.50 | 523.00 | 509.20 | 516.50 | 516.50 | 0.78% | 45,120,600 |
| Jul 14, 2025 | 512.00 | 515.50 | 501.70 | 512.50 | 512.50 | 0.71% | 41,756,300 |
| Jul 11, 2025 | 519.90 | 525.80 | 506.70 | 508.90 | 508.90 | -1.95% | 60,880,000 |
| Jul 10, 2025 | 549.50 | 550.40 | 517.70 | 519.00 | 519.00 | -5.07% | 88,220,500 |
| Jul 9, 2025 | 552.30 | 559.00 | 534.10 | 546.70 | 546.70 | -0.60% | 115,609,500 |
| Jul 8, 2025 | 516.80 | 561.50 | 511.10 | 550.00 | 550.00 | 6.16% | 143,297,000 |
| Jul 7, 2025 | 549.80 | 550.20 | 518.00 | 518.10 | 518.10 | -4.23% | 70,896,800 |
| Jul 4, 2025 | 535.00 | 553.90 | 530.90 | 541.00 | 541.00 | 2.70% | 117,353,800 |
| Jul 3, 2025 | 510.90 | 530.50 | 497.50 | 526.80 | 526.80 | 2.03% | 102,641,500 |
| Jul 2, 2025 | 532.00 | 539.00 | 507.40 | 516.30 | 516.30 | -2.22% | 119,879,900 |
| Jul 1, 2025 | 488.00 | 530.30 | 482.00 | 528.00 | 528.00 | 9.98% | 182,867,000 |
| Jun 30, 2025 | 465.30 | 483.60 | 462.20 | 480.10 | 480.10 | 6.12% | 78,241,900 |
| Jun 27, 2025 | 442.00 | 457.00 | 438.50 | 452.40 | 452.40 | 2.12% | 49,764,800 |
| Jun 26, 2025 | 432.70 | 445.70 | 424.60 | 443.00 | 443.00 | 3.70% | 50,991,800 |
| Jun 25, 2025 | 446.30 | 446.30 | 426.40 | 427.20 | 427.20 | -3.61% | 43,012,400 |
| Jun 24, 2025 | 435.20 | 451.60 | 433.40 | 443.20 | 443.20 | 3.75% | 52,000,000 |
| Jun 23, 2025 | 439.90 | 446.80 | 427.00 | 427.20 | 427.20 | -4.17% | 45,746,100 |
| Jun 20, 2025 | 457.30 | 464.80 | 441.60 | 445.80 | 445.80 | -2.26% | 71,073,300 |
| Jun 19, 2025 | 451.00 | 463.00 | 448.10 | 456.10 | 456.10 | 2.10% | 57,301,500 |
| Jun 18, 2025 | 438.10 | 450.50 | 434.70 | 446.70 | 446.70 | 1.02% | 54,150,800 |