Tokyo Electric Power Company Holdings, Incorporated (TYO:9501)
Japan · Delayed Price · Currency is JPY 410.10
-36.10 (-8.09%)
Nov 6, 2026, 3:30 PM JST
TYO:9501 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 416.50 | 427.90 | 401.00 | 410.10 | 410.10 | -8.09% | 59,826,400 |
| Nov 5, 2026 | 453.00 | 462.70 | 444.70 | 446.20 | 446.20 | 0.84% | 49,737,200 |
| Nov 4, 2026 | 458.70 | 459.40 | 434.90 | 442.50 | 442.50 | -2.32% | 52,358,900 |
| Nov 2, 2026 | 465.50 | 469.00 | 453.00 | 453.00 | 453.00 | -1.65% | 33,417,300 |
| Oct 30, 2026 | 480.40 | 485.20 | 454.70 | 460.60 | 460.60 | -6.97% | 58,951,600 |
| Oct 29, 2026 | 488.00 | 499.50 | 488.00 | 495.10 | 495.10 | 1.62% | 27,954,900 |
| Oct 28, 2026 | 501.70 | 502.50 | 486.70 | 487.20 | 487.20 | -1.95% | 24,482,800 |
| Oct 27, 2026 | 505.00 | 506.70 | 494.50 | 496.90 | 496.90 | -1.70% | 20,429,800 |
| Oct 26, 2026 | 501.50 | 506.60 | 499.20 | 505.50 | 505.50 | 1.10% | 15,531,700 |
| Oct 23, 2026 | 498.10 | 502.00 | 486.10 | 500.00 | 500.00 | 0.38% | 29,365,800 |
| Oct 22, 2026 | 513.10 | 515.00 | 497.40 | 498.10 | 498.10 | -2.31% | 24,257,400 |
| Oct 21, 2026 | 508.90 | 513.40 | 506.00 | 509.90 | 509.90 | 1.09% | 22,962,600 |
| Oct 20, 2026 | 508.50 | 512.70 | 499.70 | 504.40 | 504.40 | -1.16% | 23,971,400 |
| Oct 19, 2026 | 496.60 | 511.50 | 490.80 | 510.30 | 510.30 | 1.96% | 27,956,800 |
| Oct 16, 2026 | 499.10 | 502.70 | 492.40 | 500.50 | 500.50 | 0.50% | 31,762,700 |
| Oct 15, 2026 | 510.00 | 511.80 | 496.50 | 498.00 | 498.00 | -3.79% | 43,450,300 |
| Oct 14, 2026 | 525.00 | 528.00 | 510.20 | 517.60 | 517.60 | -0.63% | 27,159,300 |
| Oct 13, 2026 | 522.00 | 535.40 | 513.90 | 520.90 | 520.90 | 0.02% | 31,722,500 |
| Oct 9, 2026 | 513.80 | 522.50 | 513.80 | 520.80 | 520.80 | 1.20% | 26,781,300 |
| Oct 8, 2026 | 515.90 | 523.40 | 504.00 | 514.60 | 514.60 | -0.44% | 34,772,900 |
| Oct 7, 2026 | 524.90 | 532.30 | 516.70 | 516.90 | 516.90 | -0.37% | 27,858,700 |
| Oct 6, 2026 | 522.60 | 524.30 | 514.50 | 518.80 | 518.80 | -0.78% | 29,891,300 |
| Oct 5, 2026 | 524.90 | 528.20 | 516.10 | 522.90 | 522.90 | -0.21% | 30,480,500 |
| Oct 2, 2026 | 518.40 | 530.60 | 513.50 | 524.00 | 524.00 | 1.06% | 35,123,000 |
| Oct 1, 2026 | 529.00 | 530.10 | 515.70 | 518.50 | 518.50 | -2.92% | 30,417,700 |
| Sep 30, 2026 | 519.50 | 537.90 | 514.60 | 534.10 | 534.10 | 3.63% | 39,178,200 |
| Sep 29, 2026 | 521.50 | 526.00 | 505.60 | 515.40 | 515.40 | -2.11% | 41,394,300 |
| Sep 28, 2026 | 520.50 | 537.30 | 520.30 | 526.50 | 526.50 | 0.84% | 30,911,800 |
| Sep 25, 2026 | 525.20 | 538.00 | 521.00 | 522.10 | 522.10 | -0.63% | 34,331,100 |
| Sep 24, 2026 | 549.80 | 549.80 | 524.30 | 525.40 | 525.40 | -4.42% | 37,922,800 |
| Sep 18, 2026 | 564.80 | 564.90 | 542.60 | 549.70 | 549.70 | -1.17% | 37,951,300 |
| Sep 17, 2026 | 547.70 | 565.50 | 546.00 | 556.20 | 556.20 | 2.24% | 34,374,800 |
| Sep 16, 2026 | 534.00 | 552.90 | 533.80 | 544.00 | 544.00 | 2.68% | 33,670,300 |
| Sep 15, 2026 | 532.90 | 538.00 | 526.90 | 529.80 | 529.80 | -1.54% | 27,307,600 |
| Sep 14, 2026 | 534.60 | 552.40 | 529.60 | 538.10 | 538.10 | -0.52% | 30,892,200 |
| Sep 11, 2026 | 533.00 | 550.30 | 528.20 | 540.90 | 540.90 | -0.99% | 35,803,900 |
| Sep 10, 2026 | 573.00 | 576.60 | 545.50 | 546.30 | 546.30 | -5.01% | 42,620,800 |
| Sep 9, 2026 | 553.00 | 577.40 | 551.50 | 575.10 | 575.10 | 3.31% | 39,961,400 |
| Sep 8, 2026 | 562.30 | 565.00 | 551.80 | 556.70 | 556.70 | -1.29% | 30,973,300 |
| Sep 7, 2026 | 561.60 | 584.10 | 558.90 | 564.00 | 564.00 | 1.62% | 45,761,600 |
| Sep 4, 2026 | 575.00 | 576.90 | 552.80 | 555.00 | 555.00 | -2.55% | 42,468,300 |
| Sep 3, 2026 | 565.70 | 576.80 | 553.50 | 569.50 | 569.50 | 0.96% | 49,251,300 |
| Sep 2, 2026 | 559.80 | 567.50 | 547.10 | 564.10 | 564.10 | -1.43% | 53,260,600 |
| Sep 1, 2026 | 540.00 | 572.30 | 538.90 | 572.30 | 572.30 | 6.36% | 55,622,000 |
| Aug 31, 2026 | 527.60 | 538.10 | 521.40 | 538.10 | 538.10 | 1.89% | 29,112,000 |
| Aug 28, 2026 | 530.30 | 535.40 | 525.50 | 528.10 | 528.10 | -0.26% | 25,684,400 |
| Aug 27, 2026 | 534.30 | 544.20 | 527.20 | 529.50 | 529.50 | -1.63% | 32,773,400 |
| Aug 26, 2026 | 518.90 | 546.80 | 518.10 | 538.30 | 538.30 | 3.96% | 57,562,400 |
| Aug 25, 2026 | 539.40 | 542.90 | 511.30 | 517.80 | 517.80 | -3.40% | 46,314,000 |
| Aug 24, 2026 | 544.80 | 545.90 | 525.50 | 536.00 | 536.00 | -2.42% | 42,205,800 |