Tokyo Electric Power Company Holdings, Incorporated (TYO:9501)
Japan · Delayed Price · Currency is JPY 700.40
+25.20 (3.73%)
At close: Feb 27, 2026
TYO:9501 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 676.00 | 701.00 | 667.00 | 700.40 | 700.40 | 3.73% | 54,577,200 |
| Feb 26, 2026 | 696.00 | 699.40 | 675.20 | 675.20 | 675.20 | -2.00% | 40,907,800 |
| Feb 25, 2026 | 691.00 | 693.10 | 654.50 | 689.00 | 689.00 | 0.42% | 58,442,600 |
| Feb 24, 2026 | 705.10 | 707.30 | 684.50 | 686.10 | 686.10 | -2.45% | 47,244,600 |
| Feb 20, 2026 | 709.20 | 709.30 | 688.30 | 703.30 | 703.30 | -1.64% | 64,956,400 |
| Feb 19, 2026 | 715.00 | 725.20 | 703.50 | 715.00 | 715.00 | 0.18% | 61,123,100 |
| Feb 18, 2026 | 701.90 | 719.00 | 692.00 | 713.70 | 713.70 | 1.81% | 74,473,100 |
| Feb 17, 2026 | 718.90 | 729.90 | 682.30 | 701.00 | 701.00 | -0.41% | 79,540,800 |
| Feb 16, 2026 | 700.30 | 724.60 | 700.00 | 703.90 | 703.90 | 1.97% | 76,889,600 |
| Feb 13, 2026 | 664.90 | 698.80 | 664.60 | 690.30 | 690.30 | 3.51% | 86,581,300 |
| Feb 12, 2026 | 636.00 | 671.90 | 635.90 | 666.90 | 666.90 | 4.96% | 77,609,600 |
| Feb 10, 2026 | 640.90 | 642.40 | 616.20 | 635.40 | 635.40 | -0.19% | 56,096,200 |
| Feb 9, 2026 | 647.50 | 653.00 | 631.60 | 636.60 | 636.60 | 0.41% | 66,338,900 |
| Feb 6, 2026 | 599.00 | 636.40 | 580.40 | 634.00 | 634.00 | 7.08% | 106,436,900 |
| Feb 5, 2026 | 620.00 | 620.10 | 589.00 | 592.10 | 592.10 | -2.93% | 72,459,500 |
| Feb 4, 2026 | 598.50 | 614.00 | 590.80 | 610.00 | 610.00 | 3.02% | 60,579,200 |
| Feb 3, 2026 | 584.20 | 600.90 | 570.60 | 592.10 | 592.10 | 1.89% | 73,082,500 |
| Feb 2, 2026 | 590.90 | 604.20 | 572.70 | 581.10 | 581.10 | 0.03% | 86,222,800 |
| Jan 30, 2026 | 570.00 | 602.00 | 558.00 | 580.90 | 580.90 | 1.82% | 97,335,900 |
| Jan 29, 2026 | 559.70 | 576.50 | 553.30 | 570.50 | 570.50 | 2.35% | 87,476,000 |
| Jan 28, 2026 | 599.90 | 605.70 | 550.60 | 557.40 | 557.40 | -8.56% | 151,035,100 |
| Jan 27, 2026 | 660.00 | 665.50 | 609.60 | 609.60 | 609.60 | -7.92% | 106,047,000 |
| Jan 26, 2026 | 692.50 | 705.50 | 658.70 | 662.00 | 662.00 | -3.78% | 80,094,300 |
| Jan 23, 2026 | 689.00 | 695.70 | 671.10 | 688.00 | 688.00 | -1.08% | 69,350,500 |
| Jan 22, 2026 | 715.60 | 725.50 | 685.10 | 695.50 | 695.50 | -3.48% | 108,848,900 |
| Jan 21, 2026 | 682.90 | 729.30 | 679.50 | 720.60 | 720.60 | 5.12% | 91,837,900 |
| Jan 20, 2026 | 691.60 | 693.90 | 670.60 | 685.50 | 685.50 | -1.24% | 52,766,100 |
| Jan 19, 2026 | 675.00 | 705.60 | 670.20 | 694.10 | 694.10 | 1.85% | 67,525,000 |
| Jan 16, 2026 | 704.80 | 707.50 | 677.50 | 681.50 | 681.50 | -3.33% | 66,688,300 |
| Jan 15, 2026 | 711.30 | 716.60 | 699.20 | 705.00 | 705.00 | -1.78% | 59,341,600 |
| Jan 14, 2026 | 724.10 | 730.00 | 710.50 | 717.80 | 717.80 | -0.58% | 53,028,400 |
| Jan 13, 2026 | 734.70 | 736.80 | 720.50 | 722.00 | 722.00 | 0.56% | 63,648,400 |
| Jan 9, 2026 | 731.00 | 740.70 | 707.70 | 718.00 | 718.00 | -1.28% | 75,282,800 |
| Jan 8, 2026 | 697.10 | 734.70 | 687.00 | 727.30 | 727.30 | 3.21% | 114,912,700 |
| Jan 7, 2026 | 750.00 | 751.00 | 692.30 | 704.70 | 704.70 | -7.28% | 136,650,500 |
| Jan 6, 2026 | 724.00 | 760.00 | 717.80 | 760.00 | 760.00 | 5.85% | 155,913,200 |
| Jan 5, 2026 | 669.90 | 718.00 | 666.00 | 718.00 | 718.00 | 9.23% | 135,081,000 |
| Dec 30, 2025 | 652.00 | 675.70 | 648.00 | 657.30 | 657.30 | 1.12% | 93,144,200 |
| Dec 29, 2025 | 647.60 | 652.50 | 640.80 | 650.00 | 650.00 | 0.65% | 46,669,100 |
| Dec 26, 2025 | 656.00 | 656.10 | 642.30 | 645.80 | 645.80 | -2.00% | 63,136,700 |
| Dec 25, 2025 | 658.00 | 664.20 | 653.40 | 659.00 | 659.00 | 1.03% | 53,507,600 |
| Dec 24, 2025 | 660.50 | 667.20 | 648.40 | 652.30 | 652.30 | -1.91% | 73,261,200 |
| 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 |