Tokyo Electric Power Company Holdings, Incorporated (TYO:9501)
Japan · Delayed Price · Currency is JPY 634.00
+41.90 (7.08%)
At close: Feb 6, 2026
TYO:9501 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 599.00 | 621.10 | 580.40 | 617.90 | - | 4.36% | 48,246,500 |
| 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 |
| 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 |