Tokyo Electric Power Company Holdings, Incorporated (TYO:9501)
Japan
· Delayed Price · Currency is JPY 644.60
-11.00 (-1.68%)
At close: Dec 5, 2025
TYO:9501 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 737.50 | 742.60 | 718.10 | 723.60 | 723.60 | 3.74% | 95,737,200 |
| Oct 3, 2025 | 639.80 | 707.60 | 636.00 | 697.50 | 697.50 | 8.46% | 130,111,600 |
| Oct 2, 2025 | 690.00 | 692.50 | 632.10 | 643.10 | 643.10 | -7.87% | 114,244,600 |
| Oct 1, 2025 | 693.50 | 713.10 | 678.80 | 698.00 | 698.00 | 0.55% | 93,242,500 |
| Sep 30, 2025 | 681.60 | 704.50 | 655.00 | 694.20 | 694.20 | 1.76% | 99,593,300 |
| Sep 29, 2025 | 674.40 | 692.00 | 664.60 | 682.20 | 682.20 | 0.38% | 80,040,500 |
| Sep 26, 2025 | 660.70 | 690.90 | 653.00 | 679.60 | 679.60 | 2.86% | 110,126,000 |
| Sep 25, 2025 | 633.30 | 663.70 | 619.10 | 660.70 | 660.70 | 5.24% | 111,458,700 |
| Sep 24, 2025 | 655.00 | 658.70 | 624.90 | 627.80 | 627.80 | -4.86% | 79,136,800 |
| Sep 22, 2025 | 692.40 | 694.40 | 658.00 | 659.90 | 659.90 | -3.75% | 92,079,400 |
| Sep 19, 2025 | 645.00 | 699.00 | 635.00 | 685.60 | 685.60 | 5.04% | 167,228,900 |
| Sep 18, 2025 | 715.50 | 715.50 | 651.50 | 652.70 | 652.70 | -7.68% | 149,398,100 |
| Sep 17, 2025 | 725.00 | 725.00 | 704.60 | 707.00 | 707.00 | -4.33% | 68,928,200 |
| Sep 16, 2025 | 751.80 | 770.00 | 739.00 | 739.00 | 739.00 | -1.40% | 82,439,200 |
| Sep 12, 2025 | 760.00 | 775.60 | 749.00 | 749.50 | 749.50 | -1.37% | 76,666,100 |
| Sep 11, 2025 | 747.00 | 761.30 | 745.20 | 759.90 | 759.90 | 1.32% | 66,637,300 |
| Sep 10, 2025 | 755.00 | 768.90 | 747.30 | 750.00 | 750.00 | -0.56% | 78,511,400 |
| Sep 9, 2025 | 767.00 | 769.00 | 741.30 | 754.20 | 754.20 | -0.96% | 96,907,500 |
| Sep 8, 2025 | 735.90 | 766.90 | 734.40 | 761.50 | 761.50 | 4.14% | 83,312,200 |
| Sep 5, 2025 | 740.00 | 748.50 | 728.00 | 731.20 | 731.20 | -0.99% | 68,703,100 |
| Sep 4, 2025 | 728.00 | 749.00 | 708.00 | 738.50 | 738.50 | 3.08% | 112,682,200 |
| Sep 3, 2025 | 773.70 | 776.50 | 700.20 | 716.40 | 716.40 | -6.99% | 142,470,800 |
| Sep 2, 2025 | 770.00 | 780.70 | 764.10 | 770.20 | 770.20 | 1.25% | 92,880,800 |
| Sep 1, 2025 | 759.80 | 775.50 | 745.50 | 760.70 | 760.70 | 0.74% | 112,022,000 |
| Aug 29, 2025 | 744.00 | 757.40 | 721.30 | 755.10 | 755.10 | 0.83% | 106,599,500 |
| Aug 28, 2025 | 735.40 | 752.00 | 727.90 | 748.90 | 748.90 | 2.57% | 96,001,900 |
| Aug 27, 2025 | 705.20 | 735.30 | 703.50 | 730.10 | 730.10 | 3.53% | 94,320,700 |
| Aug 26, 2025 | 748.30 | 755.90 | 686.30 | 705.20 | 705.20 | -5.48% | 136,614,700 |
| Aug 25, 2025 | 781.70 | 787.90 | 736.00 | 746.10 | 746.10 | -2.06% | 92,622,100 |
| Aug 22, 2025 | 760.00 | 782.30 | 753.20 | 761.80 | 761.80 | 1.75% | 127,338,900 |
| Aug 21, 2025 | 728.10 | 750.60 | 721.70 | 748.70 | 748.70 | 1.77% | 75,528,900 |
| Aug 20, 2025 | 736.80 | 740.60 | 719.30 | 735.70 | 735.70 | -0.50% | 76,721,700 |
| Aug 19, 2025 | 717.10 | 741.80 | 714.20 | 739.40 | 739.40 | 3.66% | 81,628,700 |
| Aug 18, 2025 | 747.90 | 752.10 | 707.40 | 713.30 | 713.30 | -3.61% | 108,703,000 |
| Aug 15, 2025 | 733.90 | 753.90 | 728.70 | 740.00 | 740.00 | 2.22% | 123,123,900 |
| Aug 14, 2025 | 708.10 | 741.30 | 705.30 | 723.90 | 723.90 | 1.06% | 121,439,800 |
| Aug 13, 2025 | 669.90 | 718.40 | 668.60 | 716.30 | 716.30 | 7.13% | 139,113,100 |
| Aug 12, 2025 | 676.00 | 682.10 | 664.00 | 668.60 | 668.60 | 0.39% | 95,039,000 |
| Aug 8, 2025 | 651.00 | 669.00 | 646.30 | 666.00 | 666.00 | 2.79% | 104,666,700 |
| Aug 7, 2025 | 626.00 | 650.90 | 620.50 | 647.90 | 647.90 | 2.84% | 90,376,500 |
| Aug 6, 2025 | 630.00 | 643.50 | 619.00 | 630.00 | 630.00 | 1.86% | 94,180,800 |
| Aug 5, 2025 | 588.40 | 636.40 | 587.30 | 618.50 | 618.50 | 5.78% | 149,953,300 |
| Aug 4, 2025 | 589.00 | 603.00 | 582.90 | 584.70 | 584.70 | -1.73% | 88,759,200 |
| Aug 1, 2025 | 565.00 | 605.90 | 563.00 | 595.00 | 595.00 | 3.48% | 128,919,600 |
| Jul 31, 2025 | 564.90 | 602.30 | 561.50 | 575.00 | 575.00 | -2.56% | 109,916,200 |
| Jul 30, 2025 | 581.00 | 593.50 | 578.50 | 590.10 | 590.10 | 1.37% | 70,050,400 |
| Jul 29, 2025 | 590.30 | 592.90 | 574.40 | 582.10 | 582.10 | -1.37% | 55,643,800 |
| Jul 28, 2025 | 575.60 | 593.50 | 574.00 | 590.20 | 590.20 | 3.22% | 83,587,500 |
| Jul 25, 2025 | 565.90 | 584.40 | 564.00 | 571.80 | 571.80 | -0.54% | 55,138,400 |
| Jul 24, 2025 | 579.00 | 586.00 | 572.50 | 574.90 | 574.90 | -0.14% | 66,568,600 |
| Jul 23, 2025 | 553.00 | 581.70 | 551.40 | 575.70 | 575.70 | 4.48% | 108,854,800 |
| Jul 22, 2025 | 542.00 | 561.10 | 534.80 | 551.00 | 551.00 | 4.73% | 86,525,900 |
| Jul 18, 2025 | 514.20 | 527.70 | 512.80 | 526.10 | 526.10 | 2.16% | 41,024,200 |
| Jul 17, 2025 | 520.50 | 523.90 | 511.80 | 515.00 | 515.00 | -2.18% | 32,481,800 |
| Jul 16, 2025 | 515.00 | 534.40 | 509.50 | 526.50 | 526.50 | 1.94% | 47,854,500 |
| Jul 15, 2025 | 514.50 | 523.00 | 509.20 | 516.50 | 516.50 | 0.78% | 45,120,600 |
| Jul 14, 2025 | 512.00 | 515.50 | 501.70 | 512.50 | 512.50 | 0.71% | 41,756,300 |
| Jul 11, 2025 | 519.90 | 525.80 | 506.70 | 508.90 | 508.90 | -1.95% | 60,880,000 |
| Jul 10, 2025 | 549.50 | 550.40 | 517.70 | 519.00 | 519.00 | -5.07% | 88,220,500 |