Electric Power Development Co., Ltd. (TYO:9513)
Japan · Delayed Price · Currency is JPY 4,205.00
-42.00 (-0.99%)
Sep 18, 2026, 3:30 PM JST
TYO:9513 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4,270.00 | 4,274.00 | 4,170.00 | 4,205.00 | 4,205.00 | -0.99% | 651,800 |
| Sep 17, 2026 | 4,210.00 | 4,279.00 | 4,210.00 | 4,247.00 | 4,247.00 | 1.00% | 374,700 |
| Sep 16, 2026 | 4,200.00 | 4,266.00 | 4,195.00 | 4,205.00 | 4,205.00 | 0.62% | 367,800 |
| Sep 15, 2026 | 4,203.00 | 4,215.00 | 4,147.00 | 4,179.00 | 4,179.00 | -0.48% | 480,600 |
| Sep 14, 2026 | 4,165.00 | 4,242.00 | 4,144.00 | 4,199.00 | 4,199.00 | 0.79% | 450,900 |
| Sep 11, 2026 | 4,062.00 | 4,206.00 | 4,048.00 | 4,166.00 | 4,166.00 | 0.82% | 963,900 |
| Sep 10, 2026 | 4,177.00 | 4,193.00 | 4,104.00 | 4,132.00 | 4,132.00 | -0.63% | 453,700 |
| Sep 9, 2026 | 4,124.00 | 4,180.00 | 4,106.00 | 4,158.00 | 4,158.00 | 0.82% | 486,800 |
| Sep 8, 2026 | 4,118.00 | 4,124.00 | 4,064.00 | 4,124.00 | 4,124.00 | 0.10% | 360,600 |
| Sep 7, 2026 | 4,115.00 | 4,165.00 | 4,100.00 | 4,120.00 | 4,120.00 | 1.20% | 403,200 |
| Sep 4, 2026 | 4,174.00 | 4,190.00 | 4,058.00 | 4,071.00 | 4,071.00 | -2.91% | 501,200 |
| Sep 3, 2026 | 4,183.00 | 4,249.00 | 4,147.00 | 4,193.00 | 4,193.00 | 0.87% | 715,900 |
| Sep 2, 2026 | 4,190.00 | 4,215.00 | 4,110.00 | 4,157.00 | 4,157.00 | -1.77% | 498,000 |
| Sep 1, 2026 | 4,093.00 | 4,237.00 | 4,080.00 | 4,232.00 | 4,232.00 | 3.37% | 614,500 |
| Aug 31, 2026 | 4,046.00 | 4,094.00 | 4,015.00 | 4,094.00 | 4,094.00 | 1.31% | 556,500 |
| Aug 28, 2026 | 3,967.00 | 4,047.00 | 3,950.00 | 4,041.00 | 4,041.00 | 0.40% | 421,200 |
| Aug 27, 2026 | 4,026.00 | 4,060.00 | 4,001.00 | 4,025.00 | 4,025.00 | -0.02% | 306,100 |
| Aug 26, 2026 | 4,003.00 | 4,035.00 | 3,964.00 | 4,026.00 | 4,026.00 | 0.37% | 339,500 |
| Aug 25, 2026 | 4,010.00 | 4,051.00 | 4,005.00 | 4,011.00 | 4,011.00 | 0.96% | 501,800 |
| Aug 24, 2026 | 3,950.00 | 4,003.00 | 3,927.00 | 3,973.00 | 3,973.00 | -0.10% | 539,300 |
| Aug 21, 2026 | 3,949.00 | 3,977.00 | 3,926.00 | 3,977.00 | 3,977.00 | 1.07% | 594,900 |
| Aug 20, 2026 | 3,956.00 | 3,977.00 | 3,910.00 | 3,935.00 | 3,935.00 | 0.64% | 439,200 |
| Aug 19, 2026 | 3,944.00 | 3,955.00 | 3,886.00 | 3,910.00 | 3,910.00 | -0.86% | 453,700 |
| Aug 18, 2026 | 3,933.00 | 3,977.00 | 3,924.00 | 3,944.00 | 3,944.00 | 0.28% | 407,100 |
| Aug 17, 2026 | 3,937.00 | 3,952.00 | 3,895.00 | 3,933.00 | 3,933.00 | 0.43% | 545,200 |
| Aug 14, 2026 | 3,886.00 | 3,922.00 | 3,873.00 | 3,916.00 | 3,916.00 | 0.77% | 501,700 |
| Aug 13, 2026 | 3,910.00 | 3,937.00 | 3,872.00 | 3,886.00 | 3,886.00 | -0.49% | 379,800 |
| Aug 12, 2026 | 3,898.00 | 3,919.00 | 3,842.00 | 3,905.00 | 3,905.00 | 2.01% | 458,100 |
| Aug 10, 2026 | 3,923.00 | 3,923.00 | 3,820.00 | 3,828.00 | 3,828.00 | -2.15% | 498,400 |
| Aug 7, 2026 | 3,894.00 | 3,926.00 | 3,869.00 | 3,912.00 | 3,912.00 | 1.24% | 490,600 |
| Aug 6, 2026 | 3,850.00 | 3,908.00 | 3,843.00 | 3,864.00 | 3,864.00 | 1.02% | 551,300 |
| Aug 5, 2026 | 3,827.00 | 3,895.00 | 3,797.00 | 3,825.00 | 3,825.00 | -1.06% | 671,900 |
| Aug 4, 2026 | 3,818.00 | 3,945.00 | 3,803.00 | 3,866.00 | 3,866.00 | 1.23% | 943,500 |
| Aug 3, 2026 | 3,629.00 | 3,822.00 | 3,627.00 | 3,819.00 | 3,819.00 | 0.50% | 1,133,400 |
| Jul 31, 2026 | 3,801.00 | 3,817.00 | 3,764.00 | 3,800.00 | 3,800.00 | -0.03% | 1,203,000 |
| Jul 30, 2026 | 3,787.00 | 3,849.00 | 3,736.00 | 3,801.00 | 3,801.00 | -1.25% | 941,400 |
| Jul 29, 2026 | 3,839.00 | 3,870.00 | 3,823.00 | 3,849.00 | 3,849.00 | 0.76% | 885,600 |
| Jul 28, 2026 | 3,855.00 | 3,872.00 | 3,792.00 | 3,820.00 | 3,820.00 | -0.75% | 669,100 |
| Jul 27, 2026 | 3,850.00 | 3,862.00 | 3,795.00 | 3,849.00 | 3,849.00 | 0.39% | 723,500 |
| Jul 24, 2026 | 3,816.00 | 3,864.00 | 3,801.00 | 3,834.00 | 3,834.00 | 0.26% | 589,100 |
| Jul 23, 2026 | 3,804.00 | 3,830.00 | 3,799.00 | 3,824.00 | 3,824.00 | 0.53% | 478,600 |
| Jul 22, 2026 | 3,740.00 | 3,811.00 | 3,731.00 | 3,804.00 | 3,804.00 | 1.04% | 483,400 |
| Jul 21, 2026 | 3,764.00 | 3,792.00 | 3,722.00 | 3,765.00 | 3,765.00 | 3.01% | 718,700 |
| Jul 17, 2026 | 3,678.00 | 3,707.00 | 3,600.00 | 3,655.00 | 3,655.00 | -0.35% | 1,027,400 |
| Jul 16, 2026 | 3,679.00 | 3,681.00 | 3,650.00 | 3,668.00 | 3,668.00 | 0.19% | 447,400 |
| Jul 15, 2026 | 3,665.00 | 3,692.00 | 3,644.00 | 3,661.00 | 3,661.00 | 1.19% | 351,200 |
| Jul 14, 2026 | 3,601.00 | 3,659.00 | 3,596.00 | 3,618.00 | 3,618.00 | 1.40% | 552,400 |
| Jul 13, 2026 | 3,628.00 | 3,636.00 | 3,558.00 | 3,568.00 | 3,568.00 | -1.22% | 498,100 |
| Jul 10, 2026 | 3,608.00 | 3,639.00 | 3,590.00 | 3,612.00 | 3,612.00 | -0.61% | 527,400 |
| Jul 9, 2026 | 3,683.00 | 3,722.00 | 3,625.00 | 3,634.00 | 3,634.00 | -0.08% | 517,400 |