Tohoku Electric Power Company, Incorporated (TYO:9506)
Japan · Delayed Price · Currency is JPY 1,444.50
+18.50 (1.30%)
Sep 17, 2026, 10:20 AM JST
TYO:9506 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1,428.50 | 1,472.00 | 1,426.50 | 1,464.00 | - | 2.66% | 1,297,000 |
| Sep 16, 2026 | 1,416.00 | 1,443.50 | 1,414.50 | 1,426.00 | 1,426.00 | 1.17% | 4,098,000 |
| Sep 15, 2026 | 1,416.00 | 1,424.50 | 1,402.00 | 1,409.50 | 1,409.50 | -0.84% | 3,112,100 |
| Sep 14, 2026 | 1,410.50 | 1,445.00 | 1,410.00 | 1,421.50 | 1,421.50 | 0.28% | 4,724,000 |
| Sep 11, 2026 | 1,393.50 | 1,428.50 | 1,379.00 | 1,417.50 | 1,417.50 | -0.42% | 5,188,600 |
| Sep 10, 2026 | 1,409.50 | 1,441.50 | 1,395.00 | 1,423.50 | 1,423.50 | 2.01% | 6,304,000 |
| Sep 9, 2026 | 1,370.00 | 1,397.00 | 1,364.50 | 1,395.50 | 1,395.50 | 1.38% | 4,093,800 |
| Sep 8, 2026 | 1,388.00 | 1,388.00 | 1,362.00 | 1,376.50 | 1,376.50 | -0.69% | 2,924,300 |
| Sep 7, 2026 | 1,381.00 | 1,412.50 | 1,374.00 | 1,386.00 | 1,386.00 | 1.35% | 5,099,000 |
| Sep 4, 2026 | 1,381.00 | 1,381.00 | 1,346.00 | 1,367.50 | 1,367.50 | -0.62% | 5,858,000 |
| Sep 3, 2026 | 1,350.50 | 1,388.00 | 1,349.00 | 1,376.00 | 1,376.00 | 1.44% | 3,369,100 |
| Sep 2, 2026 | 1,367.00 | 1,379.00 | 1,345.00 | 1,356.50 | 1,356.50 | -2.02% | 4,538,900 |
| Sep 1, 2026 | 1,320.00 | 1,384.50 | 1,319.00 | 1,384.50 | 1,384.50 | 4.10% | 5,362,100 |
| Aug 31, 2026 | 1,306.00 | 1,330.00 | 1,300.50 | 1,330.00 | 1,330.00 | 2.03% | 2,754,400 |
| Aug 28, 2026 | 1,312.50 | 1,314.00 | 1,291.50 | 1,303.50 | 1,303.50 | -1.21% | 2,735,200 |
| Aug 27, 2026 | 1,328.00 | 1,335.00 | 1,311.50 | 1,319.50 | 1,319.50 | -0.57% | 2,619,800 |
| 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 |