Tokyo Electric Power Company Holdings, Incorporated (TYO:9501)
Japan
· Delayed Price · Currency is JPY 611.10
+30.60 (5.27%)
Apr 28, 2026, 3:30 PM JST
TYO:9501 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 584.50 | 613.70 | 581.50 | 611.10 | 611.10 | 5.27% | 68,403,700 |
| Apr 27, 2026 | 581.00 | 589.70 | 578.90 | 580.50 | 580.50 | -0.72% | 37,490,400 |
| Apr 24, 2026 | 585.00 | 593.40 | 577.00 | 584.70 | 584.70 | -0.02% | 46,400,600 |
| Apr 23, 2026 | 623.00 | 623.00 | 584.70 | 584.80 | 584.80 | -6.48% | 72,424,100 |
| Apr 22, 2026 | 600.00 | 629.90 | 588.70 | 625.30 | 625.30 | 3.66% | 79,827,900 |
| Apr 21, 2026 | 612.00 | 618.30 | 600.90 | 603.20 | 603.20 | -1.36% | 48,826,900 |
| Apr 20, 2026 | 619.70 | 622.00 | 609.40 | 611.50 | 611.50 | -2.00% | 41,382,600 |
| Apr 17, 2026 | 638.70 | 644.30 | 624.00 | 624.00 | 624.00 | -2.19% | 53,950,200 |
| Apr 16, 2026 | 630.40 | 639.90 | 620.70 | 638.00 | 638.00 | 0.87% | 39,936,400 |
| Apr 15, 2026 | 652.30 | 660.90 | 628.00 | 632.50 | 632.50 | -2.69% | 59,078,700 |
| Apr 14, 2026 | 652.90 | 657.40 | 643.40 | 650.00 | 650.00 | -0.20% | 55,894,900 |
| Apr 13, 2026 | 659.80 | 660.00 | 637.90 | 651.30 | 651.30 | -2.07% | 62,428,400 |
| Apr 10, 2026 | 684.60 | 701.20 | 663.50 | 665.10 | 665.10 | 1.19% | 111,263,300 |
| Apr 9, 2026 | 643.70 | 662.60 | 640.30 | 657.30 | 657.30 | 2.64% | 64,839,300 |
| Apr 8, 2026 | 650.00 | 650.80 | 635.30 | 640.40 | 640.40 | 2.61% | 53,895,900 |
| Apr 7, 2026 | 635.00 | 647.00 | 620.90 | 624.10 | 624.10 | -1.92% | 50,092,600 |
| Apr 6, 2026 | 651.00 | 653.70 | 635.30 | 636.30 | 636.30 | -1.50% | 47,908,200 |
| Apr 3, 2026 | 655.00 | 661.00 | 641.80 | 646.00 | 646.00 | -0.35% | 53,909,200 |
| Apr 2, 2026 | 662.80 | 677.60 | 640.30 | 648.30 | 648.30 | -1.97% | 69,989,300 |
| Apr 1, 2026 | 651.60 | 661.30 | 642.70 | 661.30 | 661.30 | 3.51% | 64,518,700 |
| Mar 31, 2026 | 638.00 | 654.90 | 633.60 | 638.90 | 638.90 | 0.69% | 68,725,200 |
| Mar 30, 2026 | 615.20 | 639.00 | 614.40 | 634.50 | 634.50 | -0.11% | 57,846,800 |
| Mar 27, 2026 | 625.20 | 638.40 | 618.80 | 635.20 | 635.20 | 1.89% | 58,761,400 |
| Mar 26, 2026 | 636.00 | 640.10 | 616.20 | 623.40 | 623.40 | -2.07% | 45,160,800 |
| Mar 25, 2026 | 646.30 | 649.00 | 630.50 | 636.60 | 636.60 | 1.64% | 56,961,500 |
| Mar 24, 2026 | 627.30 | 637.60 | 611.20 | 626.30 | 626.30 | 1.46% | 68,083,600 |
| Mar 23, 2026 | 634.70 | 655.90 | 613.00 | 617.30 | 617.30 | -5.52% | 73,851,600 |
| Mar 19, 2026 | 690.20 | 697.90 | 641.60 | 653.40 | 653.40 | -8.41% | 133,003,600 |
| Mar 18, 2026 | 640.50 | 713.40 | 640.20 | 713.40 | 713.40 | 16.30% | 125,195,100 |
| Mar 17, 2026 | 619.40 | 633.80 | 609.80 | 613.40 | 613.40 | 0.56% | 49,006,700 |
| Mar 16, 2026 | 628.00 | 628.00 | 599.40 | 610.00 | 610.00 | -4.76% | 52,959,500 |
| Mar 13, 2026 | 632.80 | 660.10 | 628.00 | 640.50 | 640.50 | -0.70% | 57,316,300 |
| Mar 12, 2026 | 615.00 | 645.90 | 612.30 | 645.00 | 645.00 | 3.37% | 59,530,200 |
| Mar 11, 2026 | 613.20 | 631.30 | 612.00 | 624.00 | 624.00 | 4.09% | 48,495,800 |
| Mar 10, 2026 | 617.00 | 618.90 | 596.60 | 599.50 | 599.50 | 0.22% | 57,691,000 |
| Mar 9, 2026 | 612.70 | 615.30 | 587.30 | 598.20 | 598.20 | -6.92% | 76,743,000 |
| 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 |