Tohoku Electric Power Company, Incorporated (TYO:9506)
Japan · Delayed Price · Currency is JPY 1,093.00
+6.00 (0.55%)
Nov 20, 2025, 3:30 PM JST
TYO:9506 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 1,099.00 | 1,102.00 | 1,071.00 | 1,100.00 | - | 1.20% | 4,368,100 |
| Nov 19, 2025 | 1,085.00 | 1,099.00 | 1,071.00 | 1,087.00 | 1,087.00 | 0.46% | 2,131,000 |
| Nov 18, 2025 | 1,092.00 | 1,104.00 | 1,081.00 | 1,082.00 | 1,082.00 | -0.78% | 2,018,300 |
| Nov 17, 2025 | 1,079.00 | 1,095.50 | 1,077.00 | 1,090.50 | 1,090.50 | 1.07% | 1,785,200 |
| Nov 14, 2025 | 1,071.50 | 1,089.50 | 1,070.00 | 1,079.00 | 1,079.00 | -1.19% | 1,926,800 |
| Nov 13, 2025 | 1,076.50 | 1,093.50 | 1,076.50 | 1,092.00 | 1,092.00 | 1.96% | 2,072,900 |
| Nov 12, 2025 | 1,078.50 | 1,091.00 | 1,067.50 | 1,071.00 | 1,071.00 | -0.70% | 2,382,000 |
| Nov 11, 2025 | 1,069.00 | 1,084.50 | 1,066.00 | 1,078.50 | 1,078.50 | 1.75% | 1,824,900 |
| Nov 10, 2025 | 1,070.00 | 1,071.50 | 1,051.00 | 1,060.00 | 1,060.00 | 0.38% | 1,980,900 |
| Nov 7, 2025 | 1,053.50 | 1,059.50 | 1,049.50 | 1,056.00 | 1,056.00 | 0.19% | 2,527,600 |
| Nov 6, 2025 | 1,044.00 | 1,067.00 | 1,040.00 | 1,054.00 | 1,054.00 | 0.72% | 2,982,400 |
| Nov 5, 2025 | 1,060.00 | 1,063.00 | 1,032.50 | 1,046.50 | 1,046.50 | -2.10% | 3,607,900 |
| Nov 4, 2025 | 1,060.00 | 1,095.50 | 1,058.50 | 1,069.00 | 1,069.00 | 1.23% | 5,416,100 |
| Oct 31, 2025 | 1,068.50 | 1,082.50 | 1,049.00 | 1,056.00 | 1,056.00 | 0.24% | 3,982,500 |
| Oct 30, 2025 | 1,050.00 | 1,066.00 | 1,041.50 | 1,053.50 | 1,053.50 | 0.43% | 3,501,000 |
| Oct 29, 2025 | 1,081.00 | 1,087.00 | 1,048.50 | 1,049.00 | 1,049.00 | -2.96% | 2,769,600 |
| Oct 28, 2025 | 1,105.00 | 1,119.00 | 1,080.00 | 1,081.00 | 1,081.00 | -1.77% | 2,616,800 |
| Oct 27, 2025 | 1,121.50 | 1,129.00 | 1,097.50 | 1,100.50 | 1,100.50 | -0.18% | 1,905,500 |
| Oct 24, 2025 | 1,100.00 | 1,116.50 | 1,098.50 | 1,102.50 | 1,102.50 | 0.23% | 1,192,500 |
| Oct 23, 2025 | 1,100.00 | 1,104.50 | 1,093.50 | 1,100.00 | 1,100.00 | -0.05% | 1,305,000 |
| Oct 22, 2025 | 1,089.00 | 1,106.00 | 1,088.00 | 1,100.50 | 1,100.50 | 0.32% | 1,710,600 |
| Oct 21, 2025 | 1,077.00 | 1,109.00 | 1,077.00 | 1,097.00 | 1,097.00 | 2.09% | 3,256,900 |
| Oct 20, 2025 | 1,061.00 | 1,076.00 | 1,049.00 | 1,074.50 | 1,074.50 | 2.09% | 4,241,700 |
| Oct 17, 2025 | 1,127.50 | 1,143.00 | 1,037.00 | 1,052.50 | 1,052.50 | -7.02% | 8,891,000 |
| Oct 16, 2025 | 1,126.50 | 1,137.50 | 1,122.00 | 1,132.00 | 1,132.00 | 0.71% | 1,317,200 |
| Oct 15, 2025 | 1,099.50 | 1,124.00 | 1,096.00 | 1,124.00 | 1,124.00 | 3.45% | 1,370,200 |
| Oct 14, 2025 | 1,086.00 | 1,113.00 | 1,084.00 | 1,086.50 | 1,086.50 | -1.76% | 2,184,900 |
| Oct 10, 2025 | 1,125.00 | 1,127.00 | 1,100.50 | 1,106.00 | 1,106.00 | -2.34% | 1,440,700 |
| Oct 9, 2025 | 1,124.50 | 1,132.50 | 1,118.00 | 1,132.50 | 1,132.50 | 1.39% | 1,708,200 |
| Oct 8, 2025 | 1,118.50 | 1,128.50 | 1,110.50 | 1,117.00 | 1,117.00 | 0.04% | 1,658,300 |
| Oct 7, 2025 | 1,111.50 | 1,123.50 | 1,108.00 | 1,116.50 | 1,116.50 | 1.68% | 1,856,900 |
| 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% | 1,602,500 |
| 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 |