Tohoku Electric Power Company, Incorporated (TYO:9506)
Japan · Delayed Price · Currency is JPY 1,153.00
-5.50 (-0.47%)
Dec 30, 2025, 3:30 PM JST
TYO:9506 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1,156.50 | 1,163.00 | 1,153.00 | 1,153.00 | 1,153.00 | -0.47% | 1,442,000 |
| Dec 29, 2025 | 1,148.50 | 1,162.00 | 1,145.50 | 1,158.50 | 1,158.50 | 0.87% | 1,173,700 |
| Dec 26, 2025 | 1,152.00 | 1,157.00 | 1,140.50 | 1,148.50 | 1,148.50 | -0.26% | 1,257,800 |
| Dec 25, 2025 | 1,148.50 | 1,152.50 | 1,145.00 | 1,151.50 | 1,151.50 | 0.35% | 922,000 |
| Dec 24, 2025 | 1,160.00 | 1,164.50 | 1,147.50 | 1,147.50 | 1,147.50 | -0.43% | 1,383,400 |
| Dec 23, 2025 | 1,142.50 | 1,160.00 | 1,140.00 | 1,152.50 | 1,152.50 | 1.41% | 2,217,000 |
| Dec 22, 2025 | 1,138.50 | 1,143.50 | 1,125.00 | 1,136.50 | 1,136.50 | 0.35% | 1,882,700 |
| Dec 19, 2025 | 1,126.00 | 1,135.00 | 1,121.50 | 1,132.50 | 1,132.50 | 0.31% | 2,624,900 |
| Dec 18, 2025 | 1,121.00 | 1,131.50 | 1,117.50 | 1,129.00 | 1,129.00 | 1.35% | 2,045,500 |
| Dec 17, 2025 | 1,110.50 | 1,122.50 | 1,105.50 | 1,114.00 | 1,114.00 | -0.04% | 1,872,100 |
| Dec 16, 2025 | 1,130.00 | 1,134.50 | 1,112.00 | 1,114.50 | 1,114.50 | -0.71% | 1,856,000 |
| Dec 15, 2025 | 1,108.50 | 1,122.50 | 1,106.50 | 1,122.50 | 1,122.50 | 1.63% | 2,031,200 |
| Dec 12, 2025 | 1,099.00 | 1,104.50 | 1,087.00 | 1,104.50 | 1,104.50 | 1.52% | 2,188,300 |
| Dec 11, 2025 | 1,114.50 | 1,116.50 | 1,086.50 | 1,088.00 | 1,088.00 | -2.07% | 1,411,400 |
| Dec 10, 2025 | 1,099.50 | 1,115.00 | 1,095.50 | 1,111.00 | 1,111.00 | 2.07% | 1,847,700 |
| Dec 9, 2025 | 1,091.00 | 1,101.50 | 1,085.50 | 1,088.50 | 1,088.50 | -0.18% | 1,843,600 |
| Dec 8, 2025 | 1,096.50 | 1,096.50 | 1,077.00 | 1,090.50 | 1,090.50 | -0.68% | 2,223,300 |
| Dec 5, 2025 | 1,091.00 | 1,108.00 | 1,090.00 | 1,098.00 | 1,098.00 | 0.73% | 2,618,300 |
| Dec 4, 2025 | 1,092.00 | 1,096.50 | 1,082.50 | 1,090.00 | 1,090.00 | -0.37% | 2,074,200 |
| Dec 3, 2025 | 1,092.50 | 1,098.00 | 1,086.50 | 1,094.00 | 1,094.00 | -0.14% | 1,986,700 |
| Dec 2, 2025 | 1,104.50 | 1,107.50 | 1,092.00 | 1,095.50 | 1,095.50 | -1.13% | 2,689,000 |
| Dec 1, 2025 | 1,149.50 | 1,149.50 | 1,108.00 | 1,108.00 | 1,108.00 | -3.78% | 2,928,600 |
| Nov 28, 2025 | 1,142.50 | 1,161.00 | 1,138.50 | 1,151.50 | 1,151.50 | 0.83% | 2,245,100 |
| Nov 27, 2025 | 1,172.00 | 1,172.00 | 1,142.00 | 1,142.00 | 1,142.00 | -1.93% | 1,586,900 |
| Nov 26, 2025 | 1,145.00 | 1,173.00 | 1,137.50 | 1,164.50 | 1,164.50 | 2.87% | 3,131,200 |
| Nov 25, 2025 | 1,097.00 | 1,133.00 | 1,096.00 | 1,132.00 | 1,132.00 | 4.14% | 3,364,100 |
| Nov 21, 2025 | 1,089.00 | 1,099.50 | 1,076.50 | 1,087.00 | 1,087.00 | -0.55% | 4,035,600 |
| Nov 20, 2025 | 1,099.00 | 1,102.00 | 1,071.00 | 1,093.00 | 1,093.00 | 0.55% | 5,575,200 |
| Nov 19, 2025 | 1,085.00 | 1,099.00 | 1,071.00 | 1,087.00 | 1,087.00 | 0.46% | 2,131,000 |
| Nov 18, 2025 | 1,092.00 | 1,104.00 | 1,081.00 | 1,082.00 | 1,082.00 | -0.78% | 2,018,300 |
| Nov 17, 2025 | 1,079.00 | 1,095.50 | 1,077.00 | 1,090.50 | 1,090.50 | 1.07% | 1,785,200 |
| Nov 14, 2025 | 1,071.50 | 1,089.50 | 1,070.00 | 1,079.00 | 1,079.00 | -1.19% | 1,926,800 |
| Nov 13, 2025 | 1,076.50 | 1,093.50 | 1,076.50 | 1,092.00 | 1,092.00 | 1.96% | 2,072,900 |
| Nov 12, 2025 | 1,078.50 | 1,091.00 | 1,067.50 | 1,071.00 | 1,071.00 | -0.70% | 2,382,000 |
| Nov 11, 2025 | 1,069.00 | 1,084.50 | 1,066.00 | 1,078.50 | 1,078.50 | 1.75% | 1,824,900 |
| Nov 10, 2025 | 1,070.00 | 1,071.50 | 1,051.00 | 1,060.00 | 1,060.00 | 0.38% | 1,980,900 |
| Nov 7, 2025 | 1,053.50 | 1,059.50 | 1,049.50 | 1,056.00 | 1,056.00 | 0.19% | 2,527,600 |
| Nov 6, 2025 | 1,044.00 | 1,067.00 | 1,040.00 | 1,054.00 | 1,054.00 | 0.72% | 2,982,400 |
| Nov 5, 2025 | 1,060.00 | 1,063.00 | 1,032.50 | 1,046.50 | 1,046.50 | -2.10% | 3,607,900 |
| Nov 4, 2025 | 1,060.00 | 1,095.50 | 1,058.50 | 1,069.00 | 1,069.00 | 1.23% | 5,416,100 |
| Oct 31, 2025 | 1,068.50 | 1,082.50 | 1,049.00 | 1,056.00 | 1,056.00 | 0.24% | 3,982,500 |
| Oct 30, 2025 | 1,050.00 | 1,066.00 | 1,041.50 | 1,053.50 | 1,053.50 | 0.43% | 3,501,000 |
| Oct 29, 2025 | 1,081.00 | 1,087.00 | 1,048.50 | 1,049.00 | 1,049.00 | -2.96% | 2,769,600 |
| Oct 28, 2025 | 1,105.00 | 1,119.00 | 1,080.00 | 1,081.00 | 1,081.00 | -1.77% | 2,616,800 |
| Oct 27, 2025 | 1,121.50 | 1,129.00 | 1,097.50 | 1,100.50 | 1,100.50 | -0.18% | 1,905,500 |
| Oct 24, 2025 | 1,100.00 | 1,116.50 | 1,098.50 | 1,102.50 | 1,102.50 | 0.23% | 1,192,500 |
| Oct 23, 2025 | 1,100.00 | 1,104.50 | 1,093.50 | 1,100.00 | 1,100.00 | -0.05% | 1,305,000 |
| Oct 22, 2025 | 1,089.00 | 1,106.00 | 1,088.00 | 1,100.50 | 1,100.50 | 0.32% | 1,710,600 |
| Oct 21, 2025 | 1,077.00 | 1,109.00 | 1,077.00 | 1,097.00 | 1,097.00 | 2.09% | 3,256,900 |
| Oct 20, 2025 | 1,061.00 | 1,076.00 | 1,049.00 | 1,074.50 | 1,074.50 | 2.09% | 4,241,700 |