Tohoku Electric Power Company, Incorporated (TYO:9506)
Japan · Delayed Price · Currency is JPY 1,060.00
+4.50 (0.43%)
May 11, 2026, 3:30 PM JST
TYO:9506 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1,052.50 | 1,068.50 | 1,050.00 | 1,061.00 | 1,061.00 | 0.52% | 2,178,600 |
| 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 | -1.98% | 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 |
| Mar 16, 2026 | 1,155.00 | 1,158.50 | 1,134.00 | 1,137.50 | 1,118.74 | -1.26% | 1,937,000 |
| Mar 13, 2026 | 1,122.00 | 1,162.00 | 1,115.00 | 1,152.00 | 1,133.00 | 1.95% | 3,311,200 |
| Mar 12, 2026 | 1,125.50 | 1,132.00 | 1,110.00 | 1,130.00 | 1,111.36 | -0.26% | 2,251,400 |
| Mar 11, 2026 | 1,133.50 | 1,143.50 | 1,127.00 | 1,133.00 | 1,114.31 | 1.75% | 1,758,100 |
| Mar 10, 2026 | 1,120.00 | 1,123.50 | 1,101.50 | 1,113.50 | 1,095.13 | 1.97% | 2,334,600 |
| Mar 9, 2026 | 1,098.00 | 1,100.50 | 1,076.50 | 1,092.00 | 1,073.99 | -5.08% | 3,343,300 |
| Mar 6, 2026 | 1,145.00 | 1,155.00 | 1,135.50 | 1,150.50 | 1,131.52 | -0.65% | 2,186,900 |
| Mar 5, 2026 | 1,181.00 | 1,186.00 | 1,147.00 | 1,158.00 | 1,138.90 | 0.61% | 2,098,700 |
| Mar 4, 2026 | 1,187.00 | 1,189.50 | 1,138.00 | 1,151.00 | 1,132.01 | -5.03% | 3,475,300 |
| Mar 3, 2026 | 1,250.00 | 1,257.50 | 1,209.00 | 1,212.00 | 1,192.01 | -3.89% | 3,236,600 |
| Mar 2, 2026 | 1,248.00 | 1,263.50 | 1,234.50 | 1,261.00 | 1,240.20 | -2.66% | 2,399,200 |
| Feb 27, 2026 | 1,273.00 | 1,298.00 | 1,267.50 | 1,295.50 | 1,274.13 | 1.85% | 2,026,400 |
| Feb 26, 2026 | 1,260.00 | 1,274.50 | 1,255.50 | 1,272.00 | 1,251.02 | 2.21% | 1,899,700 |
| Feb 25, 2026 | 1,293.50 | 1,294.00 | 1,240.50 | 1,244.50 | 1,223.97 | -3.83% | 2,968,100 |
| Feb 24, 2026 | 1,305.00 | 1,307.00 | 1,276.00 | 1,294.00 | 1,272.66 | -0.54% | 2,746,400 |