Tohoku Electric Power Company, Incorporated (TYO:9506)
Japan · Delayed Price · Currency is JPY 1,329.00
+2.00 (0.15%)
Aug 27, 2026, 10:35 AM JST
TYO:9506 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,316.00 | 1,334.00 | 1,314.50 | 1,327.00 | 1,327.00 | 1.03% | 2,056,200 |
| Aug 25, 2026 | 1,323.00 | 1,332.50 | 1,311.00 | 1,313.50 | 1,313.50 | 0.31% | 2,152,300 |
| Aug 24, 2026 | 1,328.50 | 1,328.50 | 1,291.50 | 1,309.50 | 1,309.50 | -1.58% | 3,200,400 |
| Aug 21, 2026 | 1,307.50 | 1,330.50 | 1,298.50 | 1,330.50 | 1,330.50 | 1.41% | 3,217,900 |
| Aug 20, 2026 | 1,296.50 | 1,319.50 | 1,285.50 | 1,312.00 | 1,312.00 | 2.22% | 3,217,500 |
| Aug 19, 2026 | 1,296.00 | 1,300.00 | 1,268.50 | 1,283.50 | 1,283.50 | -1.72% | 3,098,200 |
| Aug 18, 2026 | 1,265.50 | 1,320.00 | 1,261.00 | 1,306.00 | 1,306.00 | 3.90% | 4,348,600 |
| Aug 17, 2026 | 1,254.00 | 1,265.00 | 1,249.00 | 1,257.00 | 1,257.00 | 0.24% | 2,206,800 |
| Aug 14, 2026 | 1,236.50 | 1,254.00 | 1,232.00 | 1,254.00 | 1,254.00 | 1.25% | 2,329,100 |
| Aug 13, 2026 | 1,224.50 | 1,240.50 | 1,222.00 | 1,238.50 | 1,238.50 | 1.27% | 2,197,500 |
| Aug 12, 2026 | 1,228.50 | 1,234.50 | 1,214.50 | 1,223.00 | 1,223.00 | 0.41% | 2,077,700 |
| Aug 10, 2026 | 1,233.50 | 1,234.00 | 1,211.00 | 1,218.00 | 1,218.00 | 0.08% | 2,035,000 |
| Aug 7, 2026 | 1,218.00 | 1,235.00 | 1,216.00 | 1,217.00 | 1,217.00 | 1.00% | 2,726,500 |
| Aug 6, 2026 | 1,178.50 | 1,211.50 | 1,174.50 | 1,205.00 | 1,205.00 | 1.82% | 3,154,500 |
| Aug 5, 2026 | 1,192.00 | 1,208.00 | 1,183.00 | 1,183.50 | 1,183.50 | -0.25% | 2,287,600 |
| Aug 4, 2026 | 1,199.00 | 1,212.50 | 1,183.00 | 1,186.50 | 1,186.50 | -0.34% | 3,307,200 |
| 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 |