Tokyo Electric Power Company Holdings, Incorporated (TYO:9501)
Japan · Delayed Price · Currency is JPY 549.70
-6.50 (-1.17%)
Sep 18, 2026, 3:30 PM JST
TYO:9501 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 522.00 | 549.30 | 518.80 | 549.30 | 549.30 | 4.65% | 48,502,700 |
| Aug 20, 2026 | 518.60 | 534.90 | 514.60 | 524.90 | 524.90 | 4.56% | 38,563,900 |
| Aug 19, 2026 | 519.80 | 522.70 | 498.40 | 502.00 | 502.00 | -4.29% | 38,210,600 |
| Aug 18, 2026 | 517.70 | 537.50 | 514.60 | 524.50 | 524.50 | 0.34% | 33,341,900 |
| Aug 17, 2026 | 516.60 | 526.00 | 514.90 | 522.70 | 522.70 | 1.14% | 24,603,600 |
| Aug 14, 2026 | 519.00 | 519.50 | 509.00 | 516.80 | 516.80 | -0.79% | 35,575,900 |
| Aug 13, 2026 | 520.10 | 529.40 | 515.50 | 520.90 | 520.90 | 0.83% | 31,862,800 |
| Aug 12, 2026 | 525.40 | 531.00 | 514.00 | 516.60 | 516.60 | -0.94% | 29,311,300 |
| Aug 10, 2026 | 523.90 | 529.50 | 519.00 | 521.50 | 521.50 | 0.04% | 25,148,300 |
| Aug 7, 2026 | 538.60 | 541.10 | 521.30 | 521.30 | 521.30 | -2.92% | 33,677,300 |
| Aug 6, 2026 | 521.00 | 542.70 | 518.90 | 537.00 | 537.00 | 2.09% | 32,319,200 |
| Aug 5, 2026 | 527.80 | 534.30 | 518.80 | 526.00 | 526.00 | 0.61% | 26,520,500 |
| Aug 4, 2026 | 527.40 | 538.40 | 517.50 | 522.80 | 522.80 | -0.63% | 32,126,400 |
| Aug 3, 2026 | 517.20 | 529.70 | 485.80 | 526.10 | 526.10 | 1.17% | 44,444,000 |
| Jul 31, 2026 | 538.40 | 549.40 | 520.00 | 520.00 | 520.00 | -0.76% | 50,038,100 |
| Jul 30, 2026 | 517.30 | 530.70 | 498.40 | 524.00 | 524.00 | -1.82% | 61,471,000 |
| Jul 29, 2026 | 521.90 | 535.60 | 521.90 | 533.70 | 533.70 | 1.93% | 39,840,000 |
| Jul 28, 2026 | 533.90 | 535.80 | 514.80 | 523.60 | 523.60 | -2.50% | 47,242,300 |
| Jul 27, 2026 | 530.10 | 538.50 | 522.30 | 537.00 | 537.00 | 3.93% | 35,878,500 |
| Jul 24, 2026 | 515.20 | 521.20 | 508.10 | 516.70 | 516.70 | 0.02% | 28,624,300 |
| Jul 23, 2026 | 506.20 | 524.60 | 505.50 | 516.60 | 516.60 | 2.24% | 33,282,800 |
| Jul 22, 2026 | 503.40 | 509.90 | 492.60 | 505.30 | 505.30 | 0.38% | 29,743,300 |
| Jul 21, 2026 | 511.00 | 518.20 | 497.10 | 503.40 | 503.40 | -0.63% | 31,471,300 |
| Jul 17, 2026 | 497.00 | 507.00 | 490.10 | 506.60 | 506.60 | 1.00% | 42,140,900 |
| Jul 16, 2026 | 501.70 | 508.60 | 492.20 | 501.60 | 501.60 | -1.40% | 29,249,100 |
| Jul 15, 2026 | 505.20 | 516.80 | 499.70 | 508.70 | 508.70 | 1.11% | 30,120,600 |
| Jul 14, 2026 | 490.00 | 509.70 | 484.00 | 503.10 | 503.10 | 3.67% | 41,878,600 |
| Jul 13, 2026 | 479.10 | 494.80 | 477.50 | 485.30 | 485.30 | 1.02% | 26,889,200 |
| Jul 10, 2026 | 478.00 | 497.00 | 472.00 | 480.40 | 480.40 | 0.27% | 33,551,800 |
| Jul 9, 2026 | 477.80 | 482.40 | 462.30 | 479.10 | 479.10 | -0.17% | 33,095,900 |