Tokyo Electric Power Company Holdings, Incorporated (TYO:9501)
Japan · Delayed Price · Currency is JPY 659.50
-8.70 (-1.30%)
At close: Dec 3, 2025
TYO:9501 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 678.20 | 686.30 | 653.30 | 660.90 | - | -1.09% | 84,409,100 |
| 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 |
| 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 |