Tohoku Electric Power Company, Incorporated (TYO:9506)
Japan · Delayed Price · Currency is JPY 1,062.00
+1.50 (0.14%)
Aug 1, 2025, 3:30 PM JST
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,060.00 | 1,073.50 | 1,036.50 | 1,062.00 | 1,062.00 | 0.14% | 4,279,000 |
| Jul 31, 2025 | 1,111.00 | 1,140.00 | 1,060.00 | 1,060.50 | 1,060.50 | -3.94% | 4,600,200 |
| Jul 30, 2025 | 1,102.00 | 1,110.00 | 1,097.00 | 1,104.00 | 1,104.00 | -0.32% | 1,575,600 |
| Jul 29, 2025 | 1,097.50 | 1,109.50 | 1,089.00 | 1,107.50 | 1,107.50 | -0.18% | 1,618,600 |
| Jul 28, 2025 | 1,101.00 | 1,109.50 | 1,094.00 | 1,109.50 | 1,109.50 | 0.50% | 1,654,400 |
| Jul 25, 2025 | 1,105.00 | 1,117.00 | 1,092.50 | 1,104.00 | 1,104.00 | -0.59% | 1,727,200 |
| Jul 24, 2025 | 1,090.00 | 1,113.00 | 1,084.50 | 1,110.50 | 1,110.50 | 1.69% | 2,348,600 |
| Jul 23, 2025 | 1,067.00 | 1,095.00 | 1,063.50 | 1,092.00 | 1,092.00 | 3.51% | 3,802,200 |
| Jul 22, 2025 | 1,064.50 | 1,072.50 | 1,046.00 | 1,055.00 | 1,055.00 | 0.43% | 2,819,100 |
| Jul 18, 2025 | 1,040.00 | 1,052.50 | 1,036.50 | 1,050.50 | 1,050.50 | 0.72% | 1,679,900 |
| Jul 17, 2025 | 1,041.50 | 1,045.00 | 1,028.50 | 1,043.00 | 1,043.00 | -0.67% | 1,461,100 |
| Jul 16, 2025 | 1,056.00 | 1,061.50 | 1,048.50 | 1,050.00 | 1,050.00 | -0.66% | 1,312,700 |
| Jul 15, 2025 | 1,060.00 | 1,063.50 | 1,054.00 | 1,057.00 | 1,057.00 | -0.19% | 1,532,900 |
| Jul 14, 2025 | 1,037.50 | 1,060.00 | 1,033.00 | 1,059.00 | 1,059.00 | 2.52% | 2,207,000 |
| Jul 11, 2025 | 1,047.00 | 1,051.00 | 1,033.00 | 1,033.00 | 1,033.00 | -1.20% | 1,544,700 |
| Jul 10, 2025 | 1,061.50 | 1,064.50 | 1,040.00 | 1,045.50 | 1,045.50 | -1.83% | 2,201,800 |
| Jul 9, 2025 | 1,068.00 | 1,076.50 | 1,059.00 | 1,065.00 | 1,065.00 | -0.47% | 1,856,700 |
| Jul 8, 2025 | 1,059.00 | 1,082.50 | 1,058.00 | 1,070.00 | 1,070.00 | -0.09% | 2,167,600 |
| Jul 7, 2025 | 1,076.00 | 1,081.00 | 1,063.00 | 1,071.00 | 1,071.00 | -0.56% | 1,612,300 |
| Jul 4, 2025 | 1,060.50 | 1,085.50 | 1,056.50 | 1,077.00 | 1,077.00 | 1.60% | 1,878,000 |
| Jul 3, 2025 | 1,051.00 | 1,076.50 | 1,048.00 | 1,060.00 | 1,060.00 | -0.14% | 1,703,100 |
| Jul 2, 2025 | 1,071.00 | 1,078.50 | 1,060.00 | 1,061.50 | 1,061.50 | -0.52% | 2,471,300 |
| Jul 1, 2025 | 1,050.00 | 1,070.00 | 1,037.50 | 1,067.00 | 1,067.00 | 1.57% | 2,867,600 |
| Jun 30, 2025 | 1,049.50 | 1,056.00 | 1,039.00 | 1,050.50 | 1,050.50 | 1.40% | 2,604,700 |
| Jun 27, 2025 | 1,024.50 | 1,043.50 | 1,022.00 | 1,036.00 | 1,036.00 | 1.07% | 2,851,500 |
| Jun 26, 2025 | 991.80 | 1,025.00 | 991.80 | 1,025.00 | 1,025.00 | 3.35% | 2,662,900 |
| Jun 25, 2025 | 1,003.50 | 1,004.00 | 990.90 | 991.80 | 991.80 | -1.07% | 1,432,400 |
| Jun 24, 2025 | 999.90 | 1,015.50 | 996.30 | 1,002.50 | 1,002.50 | 0.98% | 1,417,800 |
| Jun 23, 2025 | 1,005.00 | 1,008.00 | 989.40 | 992.80 | 992.80 | -1.95% | 2,347,000 |
| Jun 20, 2025 | 1,016.00 | 1,025.00 | 1,005.50 | 1,012.50 | 1,012.50 | -0.34% | 2,404,000 |
| Jun 19, 2025 | 1,018.00 | 1,020.00 | 1,008.00 | 1,016.00 | 1,016.00 | - | 933,200 |
| Jun 18, 2025 | 1,002.00 | 1,018.50 | 998.10 | 1,016.00 | 1,016.00 | 1.30% | 1,871,700 |
| Jun 17, 2025 | 991.20 | 1,004.00 | 988.40 | 1,003.00 | 1,003.00 | 0.77% | 1,809,500 |
| Jun 16, 2025 | 999.00 | 1,012.50 | 994.50 | 995.30 | 995.30 | 0.82% | 2,386,900 |
| Jun 13, 2025 | 967.00 | 987.60 | 966.90 | 987.20 | 987.20 | 1.27% | 2,401,300 |
| Jun 12, 2025 | 980.10 | 980.80 | 965.60 | 974.80 | 974.80 | 0.24% | 2,099,100 |
| Jun 11, 2025 | 999.00 | 999.00 | 970.60 | 972.50 | 972.50 | -2.26% | 3,163,300 |
| Jun 10, 2025 | 992.30 | 1,000.50 | 988.10 | 995.00 | 995.00 | 0.51% | 2,235,100 |
| Jun 9, 2025 | 997.80 | 998.50 | 986.60 | 990.00 | 990.00 | -0.78% | 1,432,100 |
| Jun 6, 2025 | 1,002.00 | 1,005.00 | 994.30 | 997.80 | 997.80 | 0.09% | 1,573,900 |
| Jun 5, 2025 | 1,010.00 | 1,015.00 | 996.90 | 996.90 | 996.90 | -1.15% | 1,605,700 |
| Jun 4, 2025 | 1,003.00 | 1,012.00 | 998.00 | 1,008.50 | 1,008.50 | 0.30% | 1,608,600 |
| Jun 3, 2025 | 1,005.00 | 1,011.50 | 986.90 | 1,005.50 | 1,005.50 | 0.35% | 3,594,200 |
| Jun 2, 2025 | 1,001.00 | 1,004.50 | 988.10 | 1,002.00 | 1,002.00 | -0.10% | 2,559,000 |
| May 30, 2025 | 993.10 | 1,003.00 | 987.30 | 1,003.00 | 1,003.00 | 0.44% | 3,326,300 |
| May 29, 2025 | 992.00 | 998.80 | 987.90 | 998.60 | 998.60 | 0.68% | 1,898,800 |
| May 28, 2025 | 1,001.00 | 1,001.00 | 988.20 | 991.90 | 991.90 | -0.04% | 2,167,400 |
| May 27, 2025 | 995.00 | 996.50 | 987.00 | 992.30 | 992.30 | -0.42% | 1,451,300 |
| May 26, 2025 | 991.00 | 998.60 | 985.20 | 996.50 | 996.50 | 0.51% | 1,662,100 |
| May 23, 2025 | 1,000.00 | 1,004.50 | 990.40 | 991.40 | 991.40 | -0.69% | 1,608,700 |