Tokyo Electric Power Company Holdings, Incorporated (TYO:9501)
Japan
· Delayed Price · Currency is JPY 598.20
-44.50 (-6.92%)
At close: Mar 9, 2026
TYO:9501 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 650.10 | 657.90 | 628.90 | 642.70 | 642.70 | -1.14% | 51,744,900 |
| Mar 5, 2026 | 661.00 | 684.00 | 648.40 | 650.10 | 650.10 | 1.96% | 72,694,400 |
| Mar 4, 2026 | 617.50 | 642.90 | 610.80 | 637.60 | 637.60 | 0.03% | 82,817,400 |
| Mar 3, 2026 | 661.70 | 675.70 | 635.40 | 637.40 | 637.40 | -4.55% | 60,488,700 |
| Mar 2, 2026 | 668.00 | 674.60 | 651.20 | 667.80 | 667.80 | -4.65% | 70,340,700 |
| Feb 27, 2026 | 676.00 | 701.00 | 667.00 | 700.40 | 700.40 | 3.73% | 54,577,200 |
| Feb 26, 2026 | 696.00 | 699.40 | 675.20 | 675.20 | 675.20 | -2.00% | 40,907,800 |
| Feb 25, 2026 | 691.00 | 693.10 | 654.50 | 689.00 | 689.00 | 0.42% | 58,442,600 |
| Feb 24, 2026 | 705.10 | 707.30 | 684.50 | 686.10 | 686.10 | -2.45% | 47,244,600 |
| Feb 20, 2026 | 709.20 | 709.30 | 688.30 | 703.30 | 703.30 | -1.64% | 64,956,400 |
| Feb 19, 2026 | 715.00 | 725.20 | 703.50 | 715.00 | 715.00 | 0.18% | 61,123,100 |
| Feb 18, 2026 | 701.90 | 719.00 | 692.00 | 713.70 | 713.70 | 1.81% | 74,473,100 |
| Feb 17, 2026 | 718.90 | 729.90 | 682.30 | 701.00 | 701.00 | -0.41% | 79,540,800 |
| Feb 16, 2026 | 700.30 | 724.60 | 700.00 | 703.90 | 703.90 | 1.97% | 76,889,600 |
| Feb 13, 2026 | 664.90 | 698.80 | 664.60 | 690.30 | 690.30 | 3.51% | 86,581,300 |
| Feb 12, 2026 | 636.00 | 671.90 | 635.90 | 666.90 | 666.90 | 4.96% | 77,609,600 |
| Feb 10, 2026 | 640.90 | 642.40 | 616.20 | 635.40 | 635.40 | -0.19% | 56,096,200 |
| Feb 9, 2026 | 647.50 | 653.00 | 631.60 | 636.60 | 636.60 | 0.41% | 66,338,900 |
| Feb 6, 2026 | 599.00 | 636.40 | 580.40 | 634.00 | 634.00 | 7.08% | 106,436,900 |
| Feb 5, 2026 | 620.00 | 620.10 | 589.00 | 592.10 | 592.10 | -2.93% | 72,459,500 |
| Feb 4, 2026 | 598.50 | 614.00 | 590.80 | 610.00 | 610.00 | 3.02% | 60,579,200 |
| Feb 3, 2026 | 584.20 | 600.90 | 570.60 | 592.10 | 592.10 | 1.89% | 73,082,500 |
| Feb 2, 2026 | 590.90 | 604.20 | 572.70 | 581.10 | 581.10 | 0.03% | 86,222,800 |
| Jan 30, 2026 | 570.00 | 602.00 | 558.00 | 580.90 | 580.90 | 1.82% | 97,335,900 |
| Jan 29, 2026 | 559.70 | 576.50 | 553.30 | 570.50 | 570.50 | 2.35% | 87,476,000 |
| Jan 28, 2026 | 599.90 | 605.70 | 550.60 | 557.40 | 557.40 | -8.56% | 151,035,100 |
| Jan 27, 2026 | 660.00 | 665.50 | 609.60 | 609.60 | 609.60 | -7.92% | 106,047,000 |
| Jan 26, 2026 | 692.50 | 705.50 | 658.70 | 662.00 | 662.00 | -3.78% | 80,094,300 |
| Jan 23, 2026 | 689.00 | 695.70 | 671.10 | 688.00 | 688.00 | -1.08% | 69,350,500 |
| Jan 22, 2026 | 715.60 | 725.50 | 685.10 | 695.50 | 695.50 | -3.48% | 108,848,900 |
| Jan 21, 2026 | 682.90 | 729.30 | 679.50 | 720.60 | 720.60 | 5.12% | 91,837,900 |
| Jan 20, 2026 | 691.60 | 693.90 | 670.60 | 685.50 | 685.50 | -1.24% | 52,766,100 |
| Jan 19, 2026 | 675.00 | 705.60 | 670.20 | 694.10 | 694.10 | 1.85% | 67,525,000 |
| Jan 16, 2026 | 704.80 | 707.50 | 677.50 | 681.50 | 681.50 | -3.33% | 66,688,300 |
| Jan 15, 2026 | 711.30 | 716.60 | 699.20 | 705.00 | 705.00 | -1.78% | 59,341,600 |
| Jan 14, 2026 | 724.10 | 730.00 | 710.50 | 717.80 | 717.80 | -0.58% | 53,028,400 |
| Jan 13, 2026 | 734.70 | 736.80 | 720.50 | 722.00 | 722.00 | 0.56% | 63,648,400 |
| Jan 9, 2026 | 731.00 | 740.70 | 707.70 | 718.00 | 718.00 | -1.28% | 75,282,800 |
| Jan 8, 2026 | 697.10 | 734.70 | 687.00 | 727.30 | 727.30 | 3.21% | 114,912,700 |
| Jan 7, 2026 | 750.00 | 751.00 | 692.30 | 704.70 | 704.70 | -7.28% | 136,650,500 |
| Jan 6, 2026 | 724.00 | 760.00 | 717.80 | 760.00 | 760.00 | 5.85% | 155,913,200 |
| Jan 5, 2026 | 669.90 | 718.00 | 666.00 | 718.00 | 718.00 | 9.23% | 135,081,000 |
| Dec 30, 2025 | 652.00 | 675.70 | 648.00 | 657.30 | 657.30 | 1.12% | 93,144,200 |
| Dec 29, 2025 | 647.60 | 652.50 | 640.80 | 650.00 | 650.00 | 0.65% | 46,669,100 |
| Dec 26, 2025 | 656.00 | 656.10 | 642.30 | 645.80 | 645.80 | -2.00% | 63,136,700 |
| Dec 25, 2025 | 658.00 | 664.20 | 653.40 | 659.00 | 659.00 | 1.03% | 53,507,600 |
| Dec 24, 2025 | 660.50 | 667.20 | 648.40 | 652.30 | 652.30 | -1.91% | 73,261,200 |
| Dec 23, 2025 | 667.50 | 677.70 | 654.20 | 665.00 | 665.00 | 2.39% | 94,011,900 |
| Dec 22, 2025 | 644.00 | 649.90 | 630.20 | 649.50 | 649.50 | 2.04% | 66,002,800 |
| Dec 19, 2025 | 639.50 | 646.00 | 628.30 | 636.50 | 636.50 | -0.87% | 59,324,100 |
| Dec 18, 2025 | 628.50 | 647.00 | 627.50 | 642.10 | 642.10 | 2.57% | 73,102,600 |
| Dec 17, 2025 | 633.80 | 638.40 | 614.00 | 626.00 | 626.00 | -1.71% | 113,702,800 |
| Dec 16, 2025 | 659.90 | 663.00 | 636.00 | 636.90 | 636.90 | -3.07% | 75,440,400 |
| Dec 15, 2025 | 661.40 | 676.40 | 642.00 | 657.10 | 657.10 | -0.59% | 98,426,100 |
| Dec 12, 2025 | 636.30 | 665.90 | 634.10 | 661.00 | 661.00 | 5.54% | 118,679,400 |
| Dec 11, 2025 | 644.50 | 648.40 | 622.50 | 626.30 | 626.30 | -3.35% | 69,567,200 |
| Dec 10, 2025 | 648.00 | 657.00 | 620.80 | 648.00 | 648.00 | 1.19% | 105,720,600 |
| Dec 9, 2025 | 625.00 | 656.10 | 622.30 | 640.40 | 640.40 | 2.06% | 98,094,700 |
| Dec 8, 2025 | 646.00 | 646.30 | 625.30 | 627.50 | 627.50 | -2.65% | 75,596,700 |
| Dec 5, 2025 | 662.80 | 663.90 | 636.40 | 644.60 | 644.60 | -1.68% | 86,410,100 |
| Dec 4, 2025 | 653.30 | 662.80 | 624.50 | 655.60 | 655.60 | -0.59% | 106,134,700 |
| Dec 3, 2025 | 678.20 | 686.30 | 653.30 | 659.50 | 659.50 | -1.30% | 89,234,500 |
| Dec 2, 2025 | 712.40 | 716.90 | 644.00 | 668.20 | 668.20 | -6.68% | 202,068,000 |
| Dec 1, 2025 | 793.70 | 799.00 | 716.00 | 716.00 | 716.00 | -9.71% | 121,433,400 |
| Nov 28, 2025 | 789.90 | 808.70 | 786.30 | 793.00 | 793.00 | 0.21% | 68,335,100 |
| Nov 27, 2025 | 802.00 | 826.30 | 789.00 | 791.30 | 791.30 | -1.16% | 98,986,100 |
| Nov 26, 2025 | 779.90 | 806.30 | 774.40 | 800.60 | 800.60 | 4.59% | 82,999,800 |
| Nov 25, 2025 | 818.00 | 832.50 | 730.20 | 765.50 | 765.50 | -6.41% | 183,140,200 |
| Nov 21, 2025 | 834.10 | 852.80 | 790.00 | 817.90 | 817.90 | -1.93% | 100,309,300 |
| Nov 20, 2025 | 882.70 | 896.40 | 779.20 | 834.00 | 834.00 | -3.92% | 187,369,000 |
| Nov 19, 2025 | 917.20 | 925.60 | 844.50 | 868.00 | 868.00 | -1.43% | 144,761,500 |
| Nov 18, 2025 | 902.70 | 923.60 | 880.60 | 880.60 | 880.60 | -2.16% | 78,406,800 |
| Nov 17, 2025 | 893.00 | 904.80 | 873.70 | 900.00 | 900.00 | 2.51% | 59,235,300 |
| Nov 14, 2025 | 910.00 | 936.90 | 866.00 | 878.00 | 878.00 | -6.01% | 125,312,600 |
| Nov 13, 2025 | 885.00 | 939.40 | 883.00 | 934.10 | 934.10 | 6.15% | 119,521,100 |
| Nov 12, 2025 | 883.00 | 887.60 | 858.60 | 880.00 | 880.00 | 1.38% | 76,029,400 |
| Nov 11, 2025 | 864.20 | 873.00 | 853.40 | 868.00 | 868.00 | 1.52% | 78,798,100 |
| Nov 10, 2025 | 865.00 | 881.20 | 823.60 | 855.00 | 855.00 | 1.30% | 75,810,500 |
| Nov 7, 2025 | 840.00 | 849.30 | 819.00 | 844.00 | 844.00 | 0.30% | 83,911,800 |
| Nov 6, 2025 | 816.50 | 861.70 | 804.20 | 841.50 | 841.50 | 2.81% | 119,371,100 |
| Nov 5, 2025 | 753.60 | 819.00 | 743.70 | 818.50 | 818.50 | 7.04% | 91,078,500 |
| Nov 4, 2025 | 764.70 | 781.10 | 750.50 | 764.70 | 764.70 | -0.96% | 67,361,000 |
| Oct 31, 2025 | 753.50 | 783.20 | 736.50 | 772.10 | 772.10 | 3.19% | 98,647,200 |
| Oct 30, 2025 | 705.00 | 751.90 | 705.00 | 748.20 | 748.20 | 5.99% | 79,559,000 |
| Oct 29, 2025 | 727.70 | 732.30 | 700.20 | 705.90 | 705.90 | -2.37% | 64,672,000 |
| Oct 28, 2025 | 745.00 | 755.90 | 721.10 | 723.00 | 723.00 | -3.33% | 70,891,100 |
| Oct 27, 2025 | 755.20 | 763.00 | 744.80 | 747.90 | 747.90 | -0.13% | 52,106,600 |
| Oct 24, 2025 | 770.00 | 774.70 | 743.90 | 748.90 | 748.90 | -2.71% | 75,087,800 |
| Oct 23, 2025 | 774.90 | 781.50 | 765.10 | 769.80 | 769.80 | -1.69% | 58,331,000 |
| Oct 22, 2025 | 783.50 | 807.90 | 780.00 | 783.00 | 783.00 | -0.96% | 72,531,200 |
| Oct 21, 2025 | 814.30 | 823.80 | 782.50 | 790.60 | 790.60 | -2.56% | 81,726,700 |
| Oct 20, 2025 | 808.70 | 811.40 | 791.30 | 811.40 | 811.40 | 2.71% | 72,242,400 |
| Oct 17, 2025 | 812.00 | 818.10 | 784.20 | 790.00 | 790.00 | -3.93% | 89,512,300 |
| Oct 16, 2025 | 798.10 | 831.00 | 793.10 | 822.30 | 822.30 | 5.09% | 88,811,500 |
| Oct 15, 2025 | 757.70 | 782.50 | 748.50 | 782.50 | 782.50 | 4.42% | 74,304,100 |
| Oct 14, 2025 | 748.50 | 776.10 | 744.20 | 749.40 | 749.40 | -1.85% | 77,522,900 |
| Oct 10, 2025 | 785.00 | 797.00 | 761.10 | 763.50 | 763.50 | -4.14% | 90,333,900 |
| Oct 9, 2025 | 780.00 | 810.80 | 770.20 | 796.50 | 796.50 | 4.94% | 134,785,600 |
| Oct 8, 2025 | 750.00 | 771.00 | 746.40 | 759.00 | 759.00 | 2.06% | 106,376,200 |
| Oct 7, 2025 | 734.60 | 767.70 | 722.60 | 743.70 | 743.70 | 2.78% | 133,583,800 |