Tohoku Electric Power Company, Incorporated (TYO:9506)
Japan · Delayed Price · Currency is JPY 1,116.50
+18.50 (1.68%)
Oct 7, 2025, 3:30 PM JST
TYO:9506 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 1,104.50 | 1,113.50 | 1,096.00 | 1,098.00 | 1,098.00 | 2.19% | 2,314,300 |
| Oct 3, 2025 | 1,056.00 | 1,076.00 | 1,056.00 | 1,074.50 | 1,074.50 | 1.75% | 1,777,200 |
| Oct 2, 2025 | 1,078.50 | 1,085.00 | 1,042.50 | 1,056.00 | 1,056.00 | -3.12% | 2,804,700 |
| Oct 1, 2025 | 1,077.00 | 1,094.50 | 1,077.00 | 1,090.00 | 1,090.00 | 1.30% | 2,499,200 |
| Sep 30, 2025 | 1,089.00 | 1,091.00 | 1,074.00 | 1,076.00 | 1,076.00 | -2.00% | 2,011,700 |
| Sep 29, 2025 | 1,106.50 | 1,111.00 | 1,092.50 | 1,098.00 | 1,098.00 | -2.36% | 1,928,100 |
| Sep 26, 2025 | 1,122.00 | 1,134.00 | 1,116.50 | 1,124.50 | 1,104.50 | 0.04% | 2,495,900 |
| Sep 25, 2025 | 1,118.00 | 1,124.50 | 1,110.00 | 1,124.00 | 1,104.01 | 0.72% | 1,787,500 |
| Sep 24, 2025 | 1,129.50 | 1,132.50 | 1,112.50 | 1,116.00 | 1,096.15 | -0.62% | 1,403,400 |
| Sep 22, 2025 | 1,111.00 | 1,125.50 | 1,110.00 | 1,123.00 | 1,103.03 | 1.08% | 1,336,100 |
| Sep 19, 2025 | 1,110.50 | 1,121.50 | 1,104.00 | 1,111.00 | 1,091.24 | -0.45% | 2,999,800 |
| Sep 18, 2025 | 1,127.00 | 1,127.00 | 1,108.50 | 1,116.00 | 1,096.15 | -0.36% | 1,802,500 |
| Sep 17, 2025 | 1,140.50 | 1,144.00 | 1,115.00 | 1,120.00 | 1,100.08 | -2.65% | 2,275,500 |
| Sep 16, 2025 | 1,161.00 | 1,169.00 | 1,150.50 | 1,150.50 | 1,130.04 | -0.86% | 2,275,500 |
| Sep 12, 2025 | 1,173.50 | 1,178.50 | 1,160.50 | 1,160.50 | 1,139.86 | -1.40% | 1,601,500 |
| Sep 11, 2025 | 1,179.50 | 1,187.00 | 1,163.50 | 1,177.00 | 1,156.07 | 1.47% | 2,548,000 |
| Sep 10, 2025 | 1,151.50 | 1,184.00 | 1,148.50 | 1,160.00 | 1,139.37 | 0.83% | 2,206,500 |
| Sep 9, 2025 | 1,150.00 | 1,153.50 | 1,144.00 | 1,150.50 | 1,130.04 | 0.48% | 1,535,600 |
| Sep 8, 2025 | 1,147.50 | 1,150.50 | 1,136.50 | 1,145.00 | 1,124.64 | 0.31% | 1,569,100 |
| Sep 5, 2025 | 1,144.50 | 1,146.00 | 1,132.00 | 1,141.50 | 1,121.20 | 0.35% | 1,821,000 |
| Sep 4, 2025 | 1,134.50 | 1,140.00 | 1,127.50 | 1,137.50 | 1,117.27 | 0.49% | 1,956,600 |
| Sep 3, 2025 | 1,152.00 | 1,156.00 | 1,121.00 | 1,132.00 | 1,111.87 | -1.52% | 2,134,400 |
| Sep 2, 2025 | 1,151.00 | 1,161.00 | 1,148.00 | 1,149.50 | 1,129.05 | -0.26% | 1,938,900 |
| Sep 1, 2025 | 1,144.50 | 1,155.50 | 1,134.00 | 1,152.50 | 1,132.00 | 1.27% | 1,488,000 |
| Aug 29, 2025 | 1,150.00 | 1,151.50 | 1,134.50 | 1,138.00 | 1,117.75 | -1.77% | 2,325,500 |
| Aug 28, 2025 | 1,160.50 | 1,171.00 | 1,147.00 | 1,158.50 | 1,137.89 | -0.81% | 4,866,300 |
| Aug 27, 2025 | 1,145.00 | 1,169.50 | 1,140.00 | 1,168.00 | 1,147.22 | 2.28% | 2,273,100 |
| Aug 26, 2025 | 1,165.50 | 1,170.00 | 1,137.50 | 1,142.00 | 1,121.68 | -1.85% | 1,894,600 |
| Aug 25, 2025 | 1,200.00 | 1,205.50 | 1,163.50 | 1,163.50 | 1,142.80 | -2.14% | 2,276,000 |
| Aug 22, 2025 | 1,155.00 | 1,192.00 | 1,154.00 | 1,189.00 | 1,167.85 | 2.72% | 2,535,000 |
| Aug 21, 2025 | 1,159.00 | 1,162.00 | 1,145.00 | 1,157.50 | 1,136.91 | -0.39% | 1,530,400 |
| Aug 20, 2025 | 1,176.00 | 1,185.00 | 1,157.00 | 1,162.00 | 1,141.33 | -0.85% | 2,401,500 |
| Aug 19, 2025 | 1,156.00 | 1,175.50 | 1,152.50 | 1,172.00 | 1,151.15 | 1.60% | 1,476,800 |
| Aug 18, 2025 | 1,192.00 | 1,200.00 | 1,151.50 | 1,153.50 | 1,132.98 | -2.86% | 3,182,300 |
| Aug 15, 2025 | 1,160.50 | 1,188.00 | 1,160.00 | 1,187.50 | 1,166.37 | 2.68% | 2,697,400 |
| Aug 14, 2025 | 1,140.50 | 1,167.00 | 1,140.50 | 1,156.50 | 1,135.93 | 0.74% | 1,599,200 |
| Aug 13, 2025 | 1,155.00 | 1,163.50 | 1,145.00 | 1,148.00 | 1,127.58 | -0.17% | 2,155,600 |
| Aug 12, 2025 | 1,155.00 | 1,165.00 | 1,146.50 | 1,150.00 | 1,129.54 | 0.70% | 2,617,000 |
| Aug 8, 2025 | 1,121.00 | 1,154.50 | 1,119.50 | 1,142.00 | 1,121.68 | 2.88% | 3,618,400 |
| Aug 7, 2025 | 1,087.50 | 1,110.00 | 1,084.00 | 1,110.00 | 1,090.25 | 2.35% | 1,491,800 |
| Aug 6, 2025 | 1,070.00 | 1,087.50 | 1,069.00 | 1,084.50 | 1,065.21 | 1.69% | 1,640,300 |
| Aug 5, 2025 | 1,062.00 | 1,097.00 | 1,059.50 | 1,066.50 | 1,047.53 | 1.52% | 2,544,800 |
| Aug 4, 2025 | 1,053.00 | 1,061.50 | 1,046.00 | 1,050.50 | 1,031.81 | -1.08% | 2,208,500 |
| Aug 1, 2025 | 1,060.00 | 1,073.50 | 1,036.50 | 1,062.00 | 1,043.11 | 0.14% | 4,279,000 |
| Jul 31, 2025 | 1,111.00 | 1,140.00 | 1,060.00 | 1,060.50 | 1,041.63 | -3.94% | 4,600,200 |
| Jul 30, 2025 | 1,102.00 | 1,110.00 | 1,097.00 | 1,104.00 | 1,084.36 | -0.32% | 1,575,600 |
| Jul 29, 2025 | 1,097.50 | 1,109.50 | 1,089.00 | 1,107.50 | 1,087.80 | -0.18% | 1,618,600 |
| Jul 28, 2025 | 1,101.00 | 1,109.50 | 1,094.00 | 1,109.50 | 1,089.76 | 0.50% | 1,654,400 |
| Jul 25, 2025 | 1,105.00 | 1,117.00 | 1,092.50 | 1,104.00 | 1,084.36 | -0.59% | 1,727,200 |
| Jul 24, 2025 | 1,090.00 | 1,113.00 | 1,084.50 | 1,110.50 | 1,090.74 | 1.69% | 2,348,600 |