Skip to main content
Tohoku Electric Power Company, Incorporated (TYO:9506)
Japan flag Japan · Delayed Price · Currency is JPY
1,092.00
-58.50 (-5.08%)
At close: Mar 9, 2026

TYO:9506 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,145.001,155.001,135.501,150.501,150.50-0.65%2,186,900
Mar 5, 20261,181.001,186.001,147.001,158.001,158.000.61%2,098,700
Mar 4, 20261,187.001,189.501,138.001,151.001,151.00-5.03%3,475,300
Mar 3, 20261,250.001,257.501,209.001,212.001,212.00-3.89%3,236,600
Mar 2, 20261,248.001,263.501,234.501,261.001,261.00-2.66%2,399,200
Feb 27, 20261,273.001,298.001,267.501,295.501,295.501.85%2,026,400
Feb 26, 20261,260.001,274.501,255.501,272.001,272.002.21%1,899,700
Feb 25, 20261,293.501,294.001,240.501,244.501,244.50-3.83%2,968,100
Feb 24, 20261,305.001,307.001,276.001,294.001,294.00-0.54%2,746,400
Feb 20, 20261,318.501,320.001,280.001,301.001,301.00-1.59%3,898,600
Feb 19, 20261,299.501,323.001,297.501,322.001,322.003.44%4,751,000
Feb 18, 20261,249.001,283.001,243.501,278.001,278.002.82%2,645,000
Feb 17, 20261,240.001,254.501,230.001,243.001,243.000.93%2,085,000
Feb 16, 20261,226.501,238.501,220.001,231.501,231.502.75%2,192,500
Feb 13, 20261,221.001,225.001,198.501,198.501,198.50-2.16%1,999,200
Feb 12, 20261,199.001,228.001,197.001,225.001,225.002.47%2,414,100
Feb 10, 20261,181.001,195.501,174.001,195.501,195.501.57%2,365,300
Feb 9, 20261,189.001,194.501,170.501,177.001,177.000.60%2,095,800
Feb 6, 20261,157.001,177.001,151.501,170.001,170.001.87%1,631,100
Feb 5, 20261,149.501,155.001,138.501,148.501,148.501.19%1,511,300
Feb 4, 20261,126.001,138.501,117.001,135.001,135.001.29%2,462,100
Feb 3, 20261,115.001,120.501,102.001,120.501,120.501.86%2,484,400
Feb 2, 20261,138.001,146.501,098.501,100.001,100.00-1.43%2,266,900
Jan 30, 20261,115.001,129.001,109.001,116.001,116.000.63%2,285,100
Jan 29, 20261,100.001,112.001,090.001,109.001,109.000.36%1,528,600
Jan 28, 20261,111.001,115.001,102.501,105.001,105.00-0.81%1,608,700
Jan 27, 20261,133.001,142.001,112.001,114.001,114.00-2.45%2,503,000
Jan 26, 20261,155.001,158.001,142.001,142.001,142.00-2.23%1,685,000
Jan 23, 20261,185.001,186.001,165.001,168.001,168.00-1.68%1,284,700
Jan 22, 20261,189.001,192.001,179.501,188.001,188.000.81%1,592,300
Jan 21, 20261,176.001,179.501,166.001,178.501,178.50-0.80%1,464,700
Jan 20, 20261,185.501,189.001,174.001,188.001,188.000.21%1,309,400
Jan 19, 20261,180.001,191.001,178.501,185.501,185.500.64%1,358,500
Jan 16, 20261,180.001,183.001,170.001,178.001,178.00-0.42%1,253,900
Jan 15, 20261,192.001,192.001,178.501,183.001,183.00-0.46%1,243,300
Jan 14, 20261,187.001,193.001,183.001,188.501,188.500.17%1,469,100
Jan 13, 20261,170.501,186.501,167.501,186.501,186.502.59%2,363,100
Jan 9, 20261,172.001,182.001,156.501,156.501,156.50-1.15%2,325,800
Jan 8, 20261,157.001,174.001,156.001,170.001,170.000.47%1,633,100
Jan 7, 20261,170.001,170.001,148.501,164.501,164.50-1.19%2,230,800
Jan 6, 20261,168.001,191.001,166.001,178.501,178.500.73%2,400,100
Jan 5, 20261,164.501,181.501,160.001,170.001,170.001.47%3,184,700
Dec 30, 20251,156.501,163.001,153.001,153.001,153.00-0.47%1,442,000
Dec 29, 20251,148.501,162.001,145.501,158.501,158.500.87%1,173,700
Dec 26, 20251,152.001,157.001,140.501,148.501,148.50-0.26%1,257,800
Dec 25, 20251,148.501,152.501,145.001,151.501,151.500.35%922,000
Dec 24, 20251,160.001,164.501,147.501,147.501,147.50-0.43%1,383,400
Dec 23, 20251,142.501,160.001,140.001,152.501,152.501.41%2,217,000
Dec 22, 20251,138.501,143.501,125.001,136.501,136.500.35%1,882,700
Dec 19, 20251,126.001,135.001,121.501,132.501,132.500.31%2,624,900
Dec 18, 20251,121.001,131.501,117.501,129.001,129.001.35%2,045,500
Dec 17, 20251,110.501,122.501,105.501,114.001,114.00-0.04%1,872,100
Dec 16, 20251,130.001,134.501,112.001,114.501,114.50-0.71%1,856,000
Dec 15, 20251,108.501,122.501,106.501,122.501,122.501.63%2,031,200
Dec 12, 20251,099.001,104.501,087.001,104.501,104.501.52%2,188,300
Dec 11, 20251,114.501,116.501,086.501,088.001,088.00-2.07%1,411,400
Dec 10, 20251,099.501,115.001,095.501,111.001,111.002.07%1,847,700
Dec 9, 20251,091.001,101.501,085.501,088.501,088.50-0.18%1,843,600
Dec 8, 20251,096.501,096.501,077.001,090.501,090.50-0.68%2,223,300
Dec 5, 20251,091.001,108.001,090.001,098.001,098.000.73%2,618,300
Dec 4, 20251,092.001,096.501,082.501,090.001,090.00-0.37%2,074,200
Dec 3, 20251,092.501,098.001,086.501,094.001,094.00-0.14%1,986,700
Dec 2, 20251,104.501,107.501,092.001,095.501,095.50-1.13%2,689,000
Dec 1, 20251,149.501,149.501,108.001,108.001,108.00-3.78%2,928,600
Nov 28, 20251,142.501,161.001,138.501,151.501,151.500.83%2,245,100
Nov 27, 20251,172.001,172.001,142.001,142.001,142.00-1.93%1,586,900
Nov 26, 20251,145.001,173.001,137.501,164.501,164.502.87%3,131,200
Nov 25, 20251,097.001,133.001,096.001,132.001,132.004.14%3,364,100
Nov 21, 20251,089.001,099.501,076.501,087.001,087.00-0.55%4,035,600
Nov 20, 20251,099.001,102.001,071.001,093.001,093.000.55%5,575,200
Nov 19, 20251,085.001,099.001,071.001,087.001,087.000.46%2,131,000
Nov 18, 20251,092.001,104.001,081.001,082.001,082.00-0.78%2,018,300
Nov 17, 20251,079.001,095.501,077.001,090.501,090.501.07%1,785,200
Nov 14, 20251,071.501,089.501,070.001,079.001,079.00-1.19%1,926,800
Nov 13, 20251,076.501,093.501,076.501,092.001,092.001.96%2,072,900
Nov 12, 20251,078.501,091.001,067.501,071.001,071.00-0.70%2,382,000
Nov 11, 20251,069.001,084.501,066.001,078.501,078.501.75%1,824,900
Nov 10, 20251,070.001,071.501,051.001,060.001,060.000.38%1,980,900
Nov 7, 20251,053.501,059.501,049.501,056.001,056.000.19%2,527,600
Nov 6, 20251,044.001,067.001,040.001,054.001,054.000.72%2,982,400
Nov 5, 20251,060.001,063.001,032.501,046.501,046.50-2.10%3,607,900
Nov 4, 20251,060.001,095.501,058.501,069.001,069.001.23%5,416,100
Oct 31, 20251,068.501,082.501,049.001,056.001,056.000.24%3,982,500
Oct 30, 20251,050.001,066.001,041.501,053.501,053.500.43%3,501,000
Oct 29, 20251,081.001,087.001,048.501,049.001,049.00-2.96%2,769,600
Oct 28, 20251,105.001,119.001,080.001,081.001,081.00-1.77%2,616,800
Oct 27, 20251,121.501,129.001,097.501,100.501,100.50-0.18%1,905,500
Oct 24, 20251,100.001,116.501,098.501,102.501,102.500.23%1,192,500
Oct 23, 20251,100.001,104.501,093.501,100.001,100.00-0.05%1,305,000
Oct 22, 20251,089.001,106.001,088.001,100.501,100.500.32%1,710,600
Oct 21, 20251,077.001,109.001,077.001,097.001,097.002.09%3,256,900
Oct 20, 20251,061.001,076.001,049.001,074.501,074.502.09%4,241,700
Oct 17, 20251,127.501,143.001,037.001,052.501,052.50-7.02%8,891,000
Oct 16, 20251,126.501,137.501,122.001,132.001,132.000.71%1,317,200
Oct 15, 20251,099.501,124.001,096.001,124.001,124.003.45%1,370,200
Oct 14, 20251,086.001,113.001,084.001,086.501,086.50-1.76%2,184,900
Oct 10, 20251,125.001,127.001,100.501,106.001,106.00-2.34%1,440,700
Oct 9, 20251,124.501,132.501,118.001,132.501,132.501.39%1,708,200
Oct 8, 20251,118.501,128.501,110.501,117.001,117.000.04%1,658,300
Oct 7, 20251,111.501,123.501,108.001,116.501,116.501.68%1,856,900