Tokyo Electric Power Company Holdings, Incorporated (TYO:9501)
Japan · Delayed Price · Currency is JPY 549.00
-8.40 (-1.51%)
May 22, 2026, 3:30 PM JST
TYO:9501 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 565.00 | 567.20 | 548.10 | 549.00 | 549.00 | -1.51% | 32,758,000 |
| May 21, 2026 | 557.60 | 561.80 | 550.80 | 557.40 | 557.40 | 1.73% | 30,470,500 |
| May 20, 2026 | 572.90 | 578.00 | 543.40 | 547.90 | 547.90 | -5.65% | 51,937,900 |
| May 19, 2026 | 574.30 | 592.90 | 569.60 | 580.70 | 580.70 | 3.97% | 42,880,100 |
| May 18, 2026 | 593.00 | 598.30 | 556.70 | 558.50 | 558.50 | -5.77% | 58,803,900 |
| May 15, 2026 | 606.10 | 615.80 | 588.70 | 592.70 | 592.70 | -2.68% | 46,892,500 |
| May 14, 2026 | 611.00 | 631.90 | 608.90 | 609.00 | 609.00 | -0.59% | 43,827,200 |
| May 13, 2026 | 638.00 | 642.40 | 608.80 | 612.60 | 612.60 | -5.05% | 44,350,100 |
| May 12, 2026 | 653.20 | 663.00 | 642.00 | 645.20 | 645.20 | -0.91% | 45,523,100 |
| May 11, 2026 | 633.10 | 654.90 | 631.30 | 651.10 | 651.10 | 2.89% | 53,169,400 |
| May 8, 2026 | 627.00 | 632.80 | 616.70 | 632.80 | 632.80 | 1.41% | 49,861,100 |
| May 7, 2026 | 615.00 | 627.80 | 602.40 | 624.00 | 624.00 | 1.84% | 75,841,900 |
| May 1, 2026 | 595.00 | 615.90 | 581.10 | 612.70 | 612.70 | 3.46% | 72,810,900 |
| Apr 30, 2026 | 597.00 | 603.90 | 586.40 | 592.20 | 592.20 | -3.09% | 53,614,000 |
| Apr 28, 2026 | 584.50 | 613.70 | 581.50 | 611.10 | 611.10 | 5.27% | 68,403,700 |
| Apr 27, 2026 | 581.00 | 589.70 | 578.90 | 580.50 | 580.50 | -0.72% | 37,490,400 |
| Apr 24, 2026 | 585.00 | 593.40 | 577.00 | 584.70 | 584.70 | -0.02% | 46,400,600 |
| Apr 23, 2026 | 623.00 | 623.00 | 584.70 | 584.80 | 584.80 | -6.48% | 72,424,100 |
| Apr 22, 2026 | 600.00 | 629.90 | 588.70 | 625.30 | 625.30 | 3.66% | 79,827,900 |
| Apr 21, 2026 | 612.00 | 618.30 | 600.90 | 603.20 | 603.20 | -1.36% | 48,826,900 |
| Apr 20, 2026 | 619.70 | 622.00 | 609.40 | 611.50 | 611.50 | -2.00% | 41,382,600 |
| Apr 17, 2026 | 638.70 | 644.30 | 624.00 | 624.00 | 624.00 | -2.19% | 53,950,200 |
| Apr 16, 2026 | 630.40 | 639.90 | 620.70 | 638.00 | 638.00 | 0.87% | 39,936,400 |
| Apr 15, 2026 | 652.30 | 660.90 | 628.00 | 632.50 | 632.50 | -2.69% | 59,078,700 |
| Apr 14, 2026 | 652.90 | 657.40 | 643.40 | 650.00 | 650.00 | -0.20% | 55,894,900 |
| Apr 13, 2026 | 659.80 | 660.00 | 637.90 | 651.30 | 651.30 | -2.07% | 62,428,400 |
| Apr 10, 2026 | 684.60 | 701.20 | 663.50 | 665.10 | 665.10 | 1.19% | 111,263,300 |
| Apr 9, 2026 | 643.70 | 662.60 | 640.30 | 657.30 | 657.30 | 2.64% | 64,839,300 |
| Apr 8, 2026 | 650.00 | 650.80 | 635.30 | 640.40 | 640.40 | 2.61% | 53,895,900 |
| Apr 7, 2026 | 635.00 | 647.00 | 620.90 | 624.10 | 624.10 | -1.92% | 50,092,600 |
| Apr 6, 2026 | 651.00 | 653.70 | 635.30 | 636.30 | 636.30 | -1.50% | 47,908,200 |
| Apr 3, 2026 | 655.00 | 661.00 | 641.80 | 646.00 | 646.00 | -0.35% | 53,909,200 |
| Apr 2, 2026 | 662.80 | 677.60 | 640.30 | 648.30 | 648.30 | -1.97% | 69,989,300 |
| Apr 1, 2026 | 651.60 | 661.30 | 642.70 | 661.30 | 661.30 | 3.51% | 64,518,700 |
| Mar 31, 2026 | 638.00 | 654.90 | 633.60 | 638.90 | 638.90 | 0.69% | 68,725,200 |
| Mar 30, 2026 | 615.20 | 639.00 | 614.40 | 634.50 | 634.50 | -0.11% | 57,846,800 |
| Mar 27, 2026 | 625.20 | 638.40 | 618.80 | 635.20 | 635.20 | 1.89% | 58,761,400 |
| Mar 26, 2026 | 636.00 | 640.10 | 616.20 | 623.40 | 623.40 | -2.07% | 45,160,800 |
| Mar 25, 2026 | 646.30 | 649.00 | 630.50 | 636.60 | 636.60 | 1.64% | 56,961,500 |
| Mar 24, 2026 | 627.30 | 637.60 | 611.20 | 626.30 | 626.30 | 1.46% | 68,083,600 |
| Mar 23, 2026 | 634.70 | 655.90 | 613.00 | 617.30 | 617.30 | -5.52% | 73,851,600 |
| Mar 19, 2026 | 690.20 | 697.90 | 641.60 | 653.40 | 653.40 | -8.41% | 133,003,600 |
| Mar 18, 2026 | 640.50 | 713.40 | 640.20 | 713.40 | 713.40 | 16.30% | 125,195,100 |
| Mar 17, 2026 | 619.40 | 633.80 | 609.80 | 613.40 | 613.40 | 0.56% | 49,006,700 |
| Mar 16, 2026 | 628.00 | 628.00 | 599.40 | 610.00 | 610.00 | -4.76% | 52,959,500 |
| Mar 13, 2026 | 632.80 | 660.10 | 628.00 | 640.50 | 640.50 | -0.70% | 57,316,300 |
| Mar 12, 2026 | 615.00 | 645.90 | 612.30 | 645.00 | 645.00 | 3.37% | 59,530,200 |
| Mar 11, 2026 | 613.20 | 631.30 | 612.00 | 624.00 | 624.00 | 4.09% | 48,495,800 |
| Mar 10, 2026 | 617.00 | 618.90 | 596.60 | 599.50 | 599.50 | 0.22% | 57,691,000 |
| Mar 9, 2026 | 612.70 | 615.30 | 587.30 | 598.20 | 598.20 | -6.92% | 76,743,000 |