Tohoku Electric Power Company, Incorporated (TYO:9506)
Japan · Delayed Price · Currency is JPY 1,167.00
-22.00 (-1.85%)
Aug 25, 2025, 2:45 PM JST
TYO:9506 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |