Tohoku Electric Power Company, Incorporated (TYO:9506)
Japan · Delayed Price · Currency is JPY 1,155.00
-5.50 (-0.47%)
Sep 16, 2025, 12:45 PM JST
TYO:9506 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1,173.50 | 1,178.50 | 1,160.50 | 1,160.50 | 1,160.50 | -1.40% | 1,601,500 |
| Sep 11, 2025 | 1,179.50 | 1,187.00 | 1,163.50 | 1,177.00 | 1,177.00 | 1.47% | 2,548,000 |
| Sep 10, 2025 | 1,151.50 | 1,184.00 | 1,148.50 | 1,160.00 | 1,160.00 | 0.83% | 2,206,500 |
| Sep 9, 2025 | 1,150.00 | 1,153.50 | 1,144.00 | 1,150.50 | 1,150.50 | 0.48% | 1,535,600 |
| Sep 8, 2025 | 1,147.50 | 1,150.50 | 1,136.50 | 1,145.00 | 1,145.00 | 0.31% | 1,569,100 |
| Sep 5, 2025 | 1,144.50 | 1,146.00 | 1,132.00 | 1,141.50 | 1,141.50 | 0.35% | 1,821,000 |
| Sep 4, 2025 | 1,134.50 | 1,140.00 | 1,127.50 | 1,137.50 | 1,137.50 | 0.49% | 1,956,600 |
| Sep 3, 2025 | 1,152.00 | 1,156.00 | 1,121.00 | 1,132.00 | 1,132.00 | -1.52% | 2,134,400 |
| Sep 2, 2025 | 1,151.00 | 1,161.00 | 1,148.00 | 1,149.50 | 1,149.50 | -0.26% | 1,938,900 |
| Sep 1, 2025 | 1,144.50 | 1,155.50 | 1,134.00 | 1,152.50 | 1,152.50 | 1.27% | 1,488,000 |
| Aug 29, 2025 | 1,150.00 | 1,151.50 | 1,134.50 | 1,138.00 | 1,138.00 | -1.77% | 2,325,500 |
| Aug 28, 2025 | 1,160.50 | 1,171.00 | 1,147.00 | 1,158.50 | 1,158.50 | -0.81% | 4,866,300 |
| Aug 27, 2025 | 1,145.00 | 1,169.50 | 1,140.00 | 1,168.00 | 1,168.00 | 2.28% | 2,273,100 |
| Aug 26, 2025 | 1,165.50 | 1,170.00 | 1,137.50 | 1,142.00 | 1,142.00 | -1.85% | 1,894,600 |
| Aug 25, 2025 | 1,200.00 | 1,205.50 | 1,163.50 | 1,163.50 | 1,163.50 | -2.14% | 2,276,000 |
| Aug 22, 2025 | 1,155.00 | 1,192.00 | 1,154.00 | 1,189.00 | 1,189.00 | 2.72% | 2,535,000 |
| Aug 21, 2025 | 1,159.00 | 1,162.00 | 1,145.00 | 1,157.50 | 1,157.50 | -0.39% | 1,530,400 |
| Aug 20, 2025 | 1,176.00 | 1,185.00 | 1,157.00 | 1,162.00 | 1,162.00 | -0.85% | 2,401,500 |
| Aug 19, 2025 | 1,156.00 | 1,175.50 | 1,152.50 | 1,172.00 | 1,172.00 | 1.60% | 1,476,800 |
| Aug 18, 2025 | 1,192.00 | 1,200.00 | 1,151.50 | 1,153.50 | 1,153.50 | -2.86% | 3,182,300 |
| Aug 15, 2025 | 1,160.50 | 1,188.00 | 1,160.00 | 1,187.50 | 1,187.50 | 2.68% | 2,697,400 |
| Aug 14, 2025 | 1,140.50 | 1,167.00 | 1,140.50 | 1,156.50 | 1,156.50 | 0.74% | 1,599,200 |
| Aug 13, 2025 | 1,155.00 | 1,163.50 | 1,145.00 | 1,148.00 | 1,148.00 | -0.17% | 2,155,600 |
| Aug 12, 2025 | 1,155.00 | 1,165.00 | 1,146.50 | 1,150.00 | 1,150.00 | 0.70% | 2,617,000 |
| Aug 8, 2025 | 1,121.00 | 1,154.50 | 1,119.50 | 1,142.00 | 1,142.00 | 2.88% | 3,618,400 |
| Aug 7, 2025 | 1,087.50 | 1,110.00 | 1,084.00 | 1,110.00 | 1,110.00 | 2.35% | 1,491,800 |
| Aug 6, 2025 | 1,070.00 | 1,087.50 | 1,069.00 | 1,084.50 | 1,084.50 | 1.69% | 1,640,300 |
| Aug 5, 2025 | 1,062.00 | 1,097.00 | 1,059.50 | 1,066.50 | 1,066.50 | 1.52% | 2,544,800 |
| Aug 4, 2025 | 1,053.00 | 1,061.50 | 1,046.00 | 1,050.50 | 1,050.50 | -1.08% | 2,208,500 |
| 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 |