Tohoku Electric Power Company, Incorporated (TYO:9506)
Japan · Delayed Price · Currency is JPY 1,190.50
+10.00 (0.85%)
Aug 3, 2026, 3:30 PM JST
TYO:9506 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1,175.50 | 1,194.00 | 1,139.50 | 1,190.50 | 1,190.50 | 0.85% | 4,527,600 |
| Jul 31, 2026 | 1,180.50 | 1,187.00 | 1,174.50 | 1,180.50 | 1,180.50 | 0.13% | 3,642,200 |
| Jul 30, 2026 | 1,168.00 | 1,199.00 | 1,166.50 | 1,179.00 | 1,179.00 | -1.13% | 4,552,700 |
| Jul 29, 2026 | 1,162.50 | 1,210.00 | 1,162.50 | 1,192.50 | 1,192.50 | 2.49% | 3,882,700 |
| Jul 28, 2026 | 1,164.50 | 1,171.50 | 1,156.50 | 1,163.50 | 1,163.50 | -1.19% | 2,468,500 |
| Jul 27, 2026 | 1,158.00 | 1,179.00 | 1,156.00 | 1,177.50 | 1,177.50 | 3.11% | 2,483,700 |
| Jul 24, 2026 | 1,142.50 | 1,148.50 | 1,133.50 | 1,142.00 | 1,142.00 | -0.39% | 1,801,100 |
| Jul 23, 2026 | 1,143.00 | 1,149.50 | 1,141.50 | 1,146.50 | 1,146.50 | 0.53% | 2,183,100 |
| Jul 22, 2026 | 1,138.00 | 1,144.50 | 1,126.50 | 1,140.50 | 1,140.50 | -0.48% | 2,621,900 |
| Jul 21, 2026 | 1,135.00 | 1,159.50 | 1,130.00 | 1,146.00 | 1,146.00 | 1.69% | 2,880,000 |
| Jul 17, 2026 | 1,134.50 | 1,143.00 | 1,114.00 | 1,127.00 | 1,127.00 | -0.44% | 3,457,000 |
| Jul 16, 2026 | 1,121.00 | 1,139.00 | 1,115.50 | 1,132.00 | 1,132.00 | 0.40% | 2,212,200 |
| Jul 15, 2026 | 1,111.50 | 1,136.50 | 1,111.50 | 1,127.50 | 1,127.50 | 2.22% | 2,907,300 |
| Jul 14, 2026 | 1,094.00 | 1,107.00 | 1,092.00 | 1,103.00 | 1,103.00 | 1.38% | 2,181,100 |
| Jul 13, 2026 | 1,095.00 | 1,100.50 | 1,077.00 | 1,088.00 | 1,088.00 | -0.14% | 1,641,000 |
| Jul 10, 2026 | 1,092.50 | 1,100.00 | 1,088.00 | 1,089.50 | 1,089.50 | -0.50% | 2,069,300 |
| Jul 9, 2026 | 1,095.50 | 1,109.50 | 1,091.50 | 1,095.00 | 1,095.00 | 0.18% | 2,485,100 |
| Jul 8, 2026 | 1,087.00 | 1,097.00 | 1,084.50 | 1,093.00 | 1,093.00 | 0.55% | 1,907,500 |
| Jul 7, 2026 | 1,095.00 | 1,097.50 | 1,073.00 | 1,087.00 | 1,087.00 | -0.96% | 2,430,700 |
| Jul 6, 2026 | 1,080.50 | 1,097.50 | 1,073.50 | 1,097.50 | 1,097.50 | 2.67% | 2,552,800 |
| Jul 3, 2026 | 1,061.00 | 1,072.50 | 1,060.50 | 1,069.00 | 1,069.00 | 0.52% | 2,817,400 |
| Jul 2, 2026 | 1,067.00 | 1,073.50 | 1,052.50 | 1,063.50 | 1,063.50 | 0.14% | 1,949,700 |
| Jul 1, 2026 | 1,052.00 | 1,064.00 | 1,048.00 | 1,062.00 | 1,062.00 | -0.23% | 2,103,900 |
| Jun 30, 2026 | 1,052.50 | 1,073.00 | 1,050.00 | 1,064.50 | 1,064.50 | 1.38% | 2,862,600 |
| Jun 29, 2026 | 1,047.50 | 1,060.00 | 1,039.00 | 1,050.00 | 1,050.00 | 0.77% | 2,353,800 |
| Jun 26, 2026 | 1,055.00 | 1,057.00 | 1,032.50 | 1,042.00 | 1,042.00 | -0.19% | 1,805,100 |
| Jun 25, 2026 | 1,040.00 | 1,048.00 | 1,035.50 | 1,044.00 | 1,044.00 | 1.41% | 2,095,600 |
| Jun 24, 2026 | 1,030.00 | 1,039.50 | 1,027.50 | 1,029.50 | 1,029.50 | -0.10% | 1,653,000 |
| Jun 23, 2026 | 1,041.00 | 1,049.50 | 1,030.50 | 1,030.50 | 1,030.50 | -1.01% | 1,678,300 |
| Jun 22, 2026 | 1,048.50 | 1,049.00 | 1,033.00 | 1,041.00 | 1,041.00 | -0.76% | 1,663,900 |
| Jun 19, 2026 | 1,053.50 | 1,055.50 | 1,041.00 | 1,049.00 | 1,049.00 | -0.10% | 1,762,900 |
| Jun 18, 2026 | 1,047.00 | 1,063.50 | 1,039.00 | 1,050.00 | 1,050.00 | 0.38% | 1,393,500 |
| Jun 17, 2026 | 1,043.50 | 1,053.00 | 1,032.50 | 1,046.00 | 1,046.00 | 0.24% | 1,967,700 |
| Jun 16, 2026 | 1,058.50 | 1,066.00 | 1,039.50 | 1,043.50 | 1,043.50 | -2.11% | 1,926,100 |
| Jun 15, 2026 | 1,033.00 | 1,067.00 | 1,033.00 | 1,066.00 | 1,066.00 | 4.56% | 3,314,900 |
| Jun 12, 2026 | 1,030.00 | 1,033.50 | 1,008.00 | 1,019.50 | 1,019.50 | 0.10% | 2,277,600 |
| Jun 11, 2026 | 1,027.50 | 1,034.50 | 1,013.00 | 1,018.50 | 1,018.50 | 0.30% | 2,742,000 |
| Jun 10, 2026 | 1,020.00 | 1,020.00 | 1,006.00 | 1,015.50 | 1,015.50 | 0.69% | 1,721,000 |
| Jun 9, 2026 | 1,014.00 | 1,014.50 | 998.80 | 1,008.50 | 1,008.50 | 0.20% | 1,801,500 |
| Jun 8, 2026 | 992.00 | 1,006.50 | 989.40 | 1,006.50 | 1,006.50 | 1.33% | 2,547,900 |
| Jun 5, 2026 | 997.90 | 1,014.00 | 993.00 | 993.30 | 993.30 | 0.19% | 1,860,900 |
| Jun 4, 2026 | 1,000.50 | 1,005.50 | 989.60 | 991.40 | 991.40 | -2.18% | 2,763,700 |
| Jun 3, 2026 | 992.20 | 1,016.00 | 987.10 | 1,013.50 | 1,013.50 | 3.04% | 2,761,800 |
| Jun 2, 2026 | 983.70 | 990.60 | 972.20 | 983.60 | 983.60 | -0.60% | 2,757,600 |
| Jun 1, 2026 | 1,003.50 | 1,007.00 | 989.50 | 989.50 | 989.50 | -1.69% | 3,766,600 |
| May 29, 2026 | 994.30 | 1,011.50 | 985.90 | 1,006.50 | 1,006.50 | 0.98% | 6,022,300 |
| May 28, 2026 | 998.60 | 1,001.50 | 993.20 | 996.70 | 996.70 | -0.13% | 3,141,000 |
| May 27, 2026 | 1,010.00 | 1,020.50 | 996.50 | 998.00 | 998.00 | -1.14% | 3,922,300 |
| May 26, 2026 | 1,009.00 | 1,017.00 | 1,003.50 | 1,009.50 | 1,009.50 | 0.05% | 1,841,400 |
| May 25, 2026 | 1,015.00 | 1,019.50 | 1,004.00 | 1,009.00 | 1,009.00 | -0.20% | 2,098,600 |