Tohoku Electric Power Company, Incorporated (TYO:9506)
Japan · Delayed Price · Currency is JPY 989.50
-17.00 (-1.69%)
Jun 1, 2026, 3:30 PM JST
TYO:9506 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 1,033.50 | 1,033.50 | 1,006.00 | 1,011.00 | 1,011.00 | -1.32% | 2,775,300 |
| May 21, 2026 | 1,014.00 | 1,034.50 | 1,012.00 | 1,024.50 | 1,024.50 | 1.84% | 2,738,300 |
| May 20, 2026 | 1,021.00 | 1,024.00 | 1,002.00 | 1,006.00 | 1,006.00 | -1.28% | 2,807,400 |
| May 19, 2026 | 1,013.00 | 1,024.00 | 1,012.50 | 1,019.00 | 1,019.00 | 1.24% | 1,942,700 |
| May 18, 2026 | 1,040.00 | 1,053.00 | 1,006.50 | 1,006.50 | 1,006.50 | -4.28% | 2,835,400 |
| May 15, 2026 | 1,053.00 | 1,066.00 | 1,040.00 | 1,051.50 | 1,051.50 | -0.10% | 2,067,300 |
| May 14, 2026 | 1,061.50 | 1,061.50 | 1,050.00 | 1,052.50 | 1,052.50 | -1.08% | 1,797,900 |
| May 13, 2026 | 1,065.50 | 1,077.00 | 1,061.00 | 1,064.00 | 1,064.00 | - | 2,202,200 |
| May 12, 2026 | 1,065.50 | 1,073.50 | 1,058.00 | 1,064.00 | 1,064.00 | 0.38% | 1,681,900 |
| May 11, 2026 | 1,052.50 | 1,068.50 | 1,050.00 | 1,060.00 | 1,060.00 | 0.43% | 3,031,000 |
| May 8, 2026 | 1,094.00 | 1,104.50 | 1,051.50 | 1,055.50 | 1,055.50 | -3.39% | 3,157,800 |
| May 7, 2026 | 1,061.00 | 1,111.50 | 1,060.50 | 1,092.50 | 1,092.50 | 2.68% | 4,570,100 |
| May 1, 2026 | 1,079.00 | 1,095.00 | 1,053.50 | 1,064.00 | 1,064.00 | -2.25% | 5,321,900 |
| Apr 30, 2026 | 1,139.00 | 1,140.50 | 1,080.50 | 1,088.50 | 1,088.50 | -5.92% | 4,600,700 |
| Apr 28, 2026 | 1,131.00 | 1,157.00 | 1,124.00 | 1,157.00 | 1,157.00 | 3.12% | 2,428,600 |
| Apr 27, 2026 | 1,123.00 | 1,131.00 | 1,115.50 | 1,122.00 | 1,122.00 | -0.58% | 1,406,900 |
| Apr 24, 2026 | 1,132.50 | 1,149.00 | 1,127.50 | 1,128.50 | 1,128.50 | 0.98% | 1,505,400 |
| Apr 23, 2026 | 1,125.00 | 1,128.00 | 1,110.00 | 1,117.50 | 1,117.50 | -1.11% | 1,706,800 |
| Apr 22, 2026 | 1,146.00 | 1,153.00 | 1,126.50 | 1,130.00 | 1,130.00 | -1.27% | 1,772,400 |
| Apr 21, 2026 | 1,162.00 | 1,168.00 | 1,144.50 | 1,144.50 | 1,144.50 | -2.22% | 2,511,800 |
| Apr 20, 2026 | 1,190.00 | 1,194.50 | 1,166.00 | 1,170.50 | 1,170.50 | -0.64% | 2,524,400 |
| Apr 17, 2026 | 1,182.00 | 1,193.00 | 1,173.00 | 1,178.00 | 1,178.00 | -0.38% | 1,683,300 |
| Apr 16, 2026 | 1,173.00 | 1,185.00 | 1,171.50 | 1,182.50 | 1,182.50 | 0.90% | 1,406,600 |
| Apr 15, 2026 | 1,176.00 | 1,191.00 | 1,170.00 | 1,172.00 | 1,172.00 | 0.13% | 1,844,300 |
| Apr 14, 2026 | 1,164.00 | 1,175.50 | 1,162.50 | 1,170.50 | 1,170.50 | 1.04% | 2,277,300 |
| Apr 13, 2026 | 1,159.50 | 1,175.50 | 1,157.00 | 1,158.50 | 1,158.50 | -0.47% | 2,823,100 |
| Apr 10, 2026 | 1,185.00 | 1,192.00 | 1,159.50 | 1,164.00 | 1,164.00 | -0.98% | 1,871,900 |
| Apr 9, 2026 | 1,183.00 | 1,192.00 | 1,166.00 | 1,175.50 | 1,175.50 | 0.26% | 2,322,600 |
| Apr 8, 2026 | 1,191.00 | 1,200.00 | 1,171.50 | 1,172.50 | 1,172.50 | 0.39% | 3,384,800 |
| Apr 7, 2026 | 1,173.00 | 1,194.50 | 1,162.00 | 1,168.00 | 1,168.00 | -0.17% | 1,601,700 |
| Apr 6, 2026 | 1,190.00 | 1,195.00 | 1,167.00 | 1,170.00 | 1,170.00 | -1.72% | 1,964,600 |
| Apr 3, 2026 | 1,186.00 | 1,197.50 | 1,180.00 | 1,190.50 | 1,190.50 | - | 1,827,100 |
| Apr 2, 2026 | 1,210.00 | 1,227.00 | 1,183.00 | 1,190.50 | 1,190.50 | -0.79% | 2,436,400 |
| Apr 1, 2026 | 1,197.00 | 1,200.00 | 1,181.00 | 1,200.00 | 1,200.00 | 2.56% | 3,714,800 |
| Mar 31, 2026 | 1,186.00 | 1,192.00 | 1,164.00 | 1,170.00 | 1,170.00 | -1.56% | 2,947,700 |
| Mar 30, 2026 | 1,167.00 | 1,194.00 | 1,159.00 | 1,188.50 | 1,188.50 | -0.34% | 3,014,500 |
| Mar 27, 2026 | 1,195.00 | 1,212.50 | 1,190.50 | 1,212.50 | 1,192.50 | 2.41% | 3,305,900 |
| Mar 26, 2026 | 1,196.00 | 1,196.50 | 1,168.00 | 1,184.00 | 1,164.47 | 1.28% | 3,407,200 |
| Mar 25, 2026 | 1,165.00 | 1,173.50 | 1,157.00 | 1,169.00 | 1,149.72 | 2.36% | 2,547,100 |
| Mar 24, 2026 | 1,139.00 | 1,153.00 | 1,135.00 | 1,142.00 | 1,123.16 | 1.69% | 2,552,800 |
| Mar 23, 2026 | 1,107.00 | 1,126.00 | 1,090.50 | 1,123.00 | 1,104.48 | -1.79% | 3,511,900 |
| Mar 19, 2026 | 1,181.00 | 1,187.50 | 1,141.00 | 1,143.50 | 1,124.64 | -4.51% | 2,958,800 |
| Mar 18, 2026 | 1,153.00 | 1,198.00 | 1,151.00 | 1,197.50 | 1,177.75 | 4.95% | 1,896,700 |
| Mar 17, 2026 | 1,142.00 | 1,153.00 | 1,135.00 | 1,141.00 | 1,122.18 | 0.31% | 1,432,500 |