Tohoku Electric Power Company, Incorporated (TYO:9506)
Japan · Delayed Price · Currency is JPY 1,158.00
+7.00 (0.61%)
At close: Mar 5, 2026
TYO:9506 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,181.00 | 1,186.00 | 1,147.00 | 1,158.00 | 1,158.00 | 0.61% | 2,098,700 |
| Mar 4, 2026 | 1,187.00 | 1,189.50 | 1,138.00 | 1,151.00 | 1,151.00 | -5.03% | 3,475,300 |
| Mar 3, 2026 | 1,250.00 | 1,257.50 | 1,209.00 | 1,212.00 | 1,212.00 | -3.89% | 3,236,600 |
| Mar 2, 2026 | 1,248.00 | 1,263.50 | 1,234.50 | 1,261.00 | 1,261.00 | -2.66% | 2,399,200 |
| Feb 27, 2026 | 1,273.00 | 1,298.00 | 1,267.50 | 1,295.50 | 1,295.50 | 1.85% | 2,026,400 |
| Feb 26, 2026 | 1,260.00 | 1,274.50 | 1,255.50 | 1,272.00 | 1,272.00 | 2.21% | 1,899,700 |
| Feb 25, 2026 | 1,293.50 | 1,294.00 | 1,240.50 | 1,244.50 | 1,244.50 | -3.83% | 2,968,100 |
| Feb 24, 2026 | 1,305.00 | 1,307.00 | 1,276.00 | 1,294.00 | 1,294.00 | -0.54% | 2,746,400 |
| Feb 20, 2026 | 1,318.50 | 1,320.00 | 1,280.00 | 1,301.00 | 1,301.00 | -1.59% | 3,898,600 |
| Feb 19, 2026 | 1,299.50 | 1,323.00 | 1,297.50 | 1,322.00 | 1,322.00 | 3.44% | 4,751,000 |
| Feb 18, 2026 | 1,249.00 | 1,283.00 | 1,243.50 | 1,278.00 | 1,278.00 | 2.82% | 2,645,000 |
| Feb 17, 2026 | 1,240.00 | 1,254.50 | 1,230.00 | 1,243.00 | 1,243.00 | 0.93% | 2,085,000 |
| Feb 16, 2026 | 1,226.50 | 1,238.50 | 1,220.00 | 1,231.50 | 1,231.50 | 2.75% | 2,192,500 |
| Feb 13, 2026 | 1,221.00 | 1,225.00 | 1,198.50 | 1,198.50 | 1,198.50 | -2.16% | 1,999,200 |
| Feb 12, 2026 | 1,199.00 | 1,228.00 | 1,197.00 | 1,225.00 | 1,225.00 | 2.47% | 2,414,100 |
| Feb 10, 2026 | 1,181.00 | 1,195.50 | 1,174.00 | 1,195.50 | 1,195.50 | 1.57% | 2,365,300 |
| Feb 9, 2026 | 1,189.00 | 1,194.50 | 1,170.50 | 1,177.00 | 1,177.00 | 0.60% | 2,095,800 |
| Feb 6, 2026 | 1,157.00 | 1,177.00 | 1,151.50 | 1,170.00 | 1,170.00 | 1.87% | 1,631,100 |
| Feb 5, 2026 | 1,149.50 | 1,155.00 | 1,138.50 | 1,148.50 | 1,148.50 | 1.19% | 1,511,300 |
| Feb 4, 2026 | 1,126.00 | 1,138.50 | 1,117.00 | 1,135.00 | 1,135.00 | 1.29% | 2,462,100 |
| Feb 3, 2026 | 1,115.00 | 1,120.50 | 1,102.00 | 1,120.50 | 1,120.50 | 1.86% | 2,484,400 |
| Feb 2, 2026 | 1,138.00 | 1,146.50 | 1,098.50 | 1,100.00 | 1,100.00 | -1.43% | 2,266,900 |
| Jan 30, 2026 | 1,115.00 | 1,129.00 | 1,109.00 | 1,116.00 | 1,116.00 | 0.63% | 2,285,100 |
| Jan 29, 2026 | 1,100.00 | 1,112.00 | 1,090.00 | 1,109.00 | 1,109.00 | 0.36% | 1,528,600 |
| Jan 28, 2026 | 1,111.00 | 1,115.00 | 1,102.50 | 1,105.00 | 1,105.00 | -0.81% | 1,608,700 |
| Jan 27, 2026 | 1,133.00 | 1,142.00 | 1,112.00 | 1,114.00 | 1,114.00 | -2.45% | 2,503,000 |
| Jan 26, 2026 | 1,155.00 | 1,158.00 | 1,142.00 | 1,142.00 | 1,142.00 | -2.23% | 1,685,000 |
| Jan 23, 2026 | 1,185.00 | 1,186.00 | 1,165.00 | 1,168.00 | 1,168.00 | -1.68% | 1,284,700 |
| Jan 22, 2026 | 1,189.00 | 1,192.00 | 1,179.50 | 1,188.00 | 1,188.00 | 0.81% | 1,592,300 |
| Jan 21, 2026 | 1,176.00 | 1,179.50 | 1,166.00 | 1,178.50 | 1,178.50 | -0.80% | 1,464,700 |
| Jan 20, 2026 | 1,185.50 | 1,189.00 | 1,174.00 | 1,188.00 | 1,188.00 | 0.21% | 1,309,400 |
| Jan 19, 2026 | 1,180.00 | 1,191.00 | 1,178.50 | 1,185.50 | 1,185.50 | 0.64% | 1,358,500 |
| Jan 16, 2026 | 1,180.00 | 1,183.00 | 1,170.00 | 1,178.00 | 1,178.00 | -0.42% | 1,253,900 |
| Jan 15, 2026 | 1,192.00 | 1,192.00 | 1,178.50 | 1,183.00 | 1,183.00 | -0.46% | 1,243,300 |
| Jan 14, 2026 | 1,187.00 | 1,193.00 | 1,183.00 | 1,188.50 | 1,188.50 | 0.17% | 1,469,100 |
| Jan 13, 2026 | 1,170.50 | 1,186.50 | 1,167.50 | 1,186.50 | 1,186.50 | 2.59% | 2,363,100 |
| Jan 9, 2026 | 1,172.00 | 1,182.00 | 1,156.50 | 1,156.50 | 1,156.50 | -1.15% | 2,325,800 |
| Jan 8, 2026 | 1,157.00 | 1,174.00 | 1,156.00 | 1,170.00 | 1,170.00 | 0.47% | 1,633,100 |
| Jan 7, 2026 | 1,170.00 | 1,170.00 | 1,148.50 | 1,164.50 | 1,164.50 | -1.19% | 2,230,800 |
| Jan 6, 2026 | 1,168.00 | 1,191.00 | 1,166.00 | 1,178.50 | 1,178.50 | 0.73% | 2,400,100 |
| Jan 5, 2026 | 1,164.50 | 1,181.50 | 1,160.00 | 1,170.00 | 1,170.00 | 1.47% | 3,184,700 |
| Dec 30, 2025 | 1,156.50 | 1,163.00 | 1,153.00 | 1,153.00 | 1,153.00 | -0.47% | 1,442,000 |
| Dec 29, 2025 | 1,148.50 | 1,162.00 | 1,145.50 | 1,158.50 | 1,158.50 | 0.87% | 1,173,700 |
| Dec 26, 2025 | 1,152.00 | 1,157.00 | 1,140.50 | 1,148.50 | 1,148.50 | -0.26% | 1,257,800 |
| Dec 25, 2025 | 1,148.50 | 1,152.50 | 1,145.00 | 1,151.50 | 1,151.50 | 0.35% | 922,000 |
| Dec 24, 2025 | 1,160.00 | 1,164.50 | 1,147.50 | 1,147.50 | 1,147.50 | -0.43% | 1,383,400 |
| Dec 23, 2025 | 1,142.50 | 1,160.00 | 1,140.00 | 1,152.50 | 1,152.50 | 1.41% | 2,217,000 |
| Dec 22, 2025 | 1,138.50 | 1,143.50 | 1,125.00 | 1,136.50 | 1,136.50 | 0.35% | 1,882,700 |
| Dec 19, 2025 | 1,126.00 | 1,135.00 | 1,121.50 | 1,132.50 | 1,132.50 | 0.31% | 2,624,900 |
| Dec 18, 2025 | 1,121.00 | 1,131.50 | 1,117.50 | 1,129.00 | 1,129.00 | 1.35% | 2,045,500 |