Skip to main content
Tohoku Electric Power Company, Incorporated (TYO:9506)
Japan flag Japan · Delayed Price · Currency is JPY
1,157.00
+35.00 (3.12%)
Apr 28, 2026, 3:30 PM JST

TYO:9506 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,131.001,157.001,124.001,157.001,157.003.12%2,428,600
Apr 27, 20261,123.001,131.001,115.501,122.001,122.00-0.58%1,406,900
Apr 24, 20261,132.501,149.001,127.501,128.501,128.500.98%1,505,400
Apr 23, 20261,125.001,128.001,110.001,117.501,117.50-1.11%1,706,800
Apr 22, 20261,146.001,153.001,126.501,130.001,130.00-1.27%1,772,400
Apr 21, 20261,162.001,168.001,144.501,144.501,144.50-2.22%2,511,800
Apr 20, 20261,190.001,194.501,166.001,170.501,170.50-0.64%2,524,400
Apr 17, 20261,182.001,193.001,173.001,178.001,178.00-0.38%1,683,300
Apr 16, 20261,173.001,185.001,171.501,182.501,182.500.90%1,406,600
Apr 15, 20261,176.001,191.001,170.001,172.001,172.000.13%1,844,300
Apr 14, 20261,164.001,175.501,162.501,170.501,170.501.04%2,277,300
Apr 13, 20261,159.501,175.501,157.001,158.501,158.50-0.47%2,823,100
Apr 10, 20261,185.001,192.001,159.501,164.001,164.00-0.98%1,871,900
Apr 9, 20261,183.001,192.001,166.001,175.501,175.500.26%2,322,600
Apr 8, 20261,191.001,200.001,171.501,172.501,172.500.39%3,384,800
Apr 7, 20261,173.001,194.501,162.001,168.001,168.00-0.17%1,601,700
Apr 6, 20261,190.001,195.001,167.001,170.001,170.00-1.72%1,964,600
Apr 3, 20261,186.001,197.501,180.001,190.501,190.50-1,827,100
Apr 2, 20261,210.001,227.001,183.001,190.501,190.50-0.79%2,436,400
Apr 1, 20261,197.001,200.001,181.001,200.001,200.002.56%3,714,800
Mar 31, 20261,186.001,192.001,164.001,170.001,170.00-1.56%2,947,700
Mar 30, 20261,167.001,194.001,159.001,188.501,188.50-1.98%3,014,500
Mar 27, 20261,195.001,212.501,190.501,212.501,192.502.41%3,305,900
Mar 26, 20261,196.001,196.501,168.001,184.001,164.471.28%3,407,200
Mar 25, 20261,165.001,173.501,157.001,169.001,149.722.36%2,547,100
Mar 24, 20261,139.001,153.001,135.001,142.001,123.161.69%2,552,800
Mar 23, 20261,107.001,126.001,090.501,123.001,104.48-1.79%3,511,900
Mar 19, 20261,181.001,187.501,141.001,143.501,124.64-4.51%2,958,800
Mar 18, 20261,153.001,198.001,151.001,197.501,177.754.95%1,896,700
Mar 17, 20261,142.001,153.001,135.001,141.001,122.180.31%1,432,500
Mar 16, 20261,155.001,158.501,134.001,137.501,118.74-1.26%1,937,000
Mar 13, 20261,122.001,162.001,115.001,152.001,133.001.95%3,311,200
Mar 12, 20261,125.501,132.001,110.001,130.001,111.36-0.26%2,251,400
Mar 11, 20261,133.501,143.501,127.001,133.001,114.311.75%1,758,100
Mar 10, 20261,120.001,123.501,101.501,113.501,095.131.97%2,334,600
Mar 9, 20261,098.001,100.501,076.501,092.001,073.99-5.08%3,343,300
Mar 6, 20261,145.001,155.001,135.501,150.501,131.52-0.65%2,186,900
Mar 5, 20261,181.001,186.001,147.001,158.001,138.900.61%2,098,700
Mar 4, 20261,187.001,189.501,138.001,151.001,132.01-5.03%3,475,300
Mar 3, 20261,250.001,257.501,209.001,212.001,192.01-3.89%3,236,600
Mar 2, 20261,248.001,263.501,234.501,261.001,240.20-2.66%2,399,200
Feb 27, 20261,273.001,298.001,267.501,295.501,274.131.85%2,026,400
Feb 26, 20261,260.001,274.501,255.501,272.001,251.022.21%1,899,700
Feb 25, 20261,293.501,294.001,240.501,244.501,223.97-3.83%2,968,100
Feb 24, 20261,305.001,307.001,276.001,294.001,272.66-0.54%2,746,400
Feb 20, 20261,318.501,320.001,280.001,301.001,279.54-1.59%3,898,600
Feb 19, 20261,299.501,323.001,297.501,322.001,300.193.44%4,751,000
Feb 18, 20261,249.001,283.001,243.501,278.001,256.922.82%2,645,000
Feb 17, 20261,240.001,254.501,230.001,243.001,222.500.93%2,085,000
Feb 16, 20261,226.501,238.501,220.001,231.501,211.192.75%2,192,500
Feb 13, 20261,221.001,225.001,198.501,198.501,178.73-2.16%1,999,200
Feb 12, 20261,199.001,228.001,197.001,225.001,204.792.47%2,414,100
Feb 10, 20261,181.001,195.501,174.001,195.501,175.781.57%2,365,300
Feb 9, 20261,189.001,194.501,170.501,177.001,157.590.60%2,095,800
Feb 6, 20261,157.001,177.001,151.501,170.001,150.701.87%1,631,100
Feb 5, 20261,149.501,155.001,138.501,148.501,129.561.19%1,511,300
Feb 4, 20261,126.001,138.501,117.001,135.001,116.281.29%2,462,100
Feb 3, 20261,115.001,120.501,102.001,120.501,102.021.86%2,484,400
Feb 2, 20261,138.001,146.501,098.501,100.001,081.86-1.43%2,266,900
Jan 30, 20261,115.001,129.001,109.001,116.001,097.590.63%2,285,100
Jan 29, 20261,100.001,112.001,090.001,109.001,090.710.36%1,528,600
Jan 28, 20261,111.001,115.001,102.501,105.001,086.77-0.81%1,608,700
Jan 27, 20261,133.001,142.001,112.001,114.001,095.62-2.45%2,503,000
Jan 26, 20261,155.001,158.001,142.001,142.001,123.16-2.23%1,685,000
Jan 23, 20261,185.001,186.001,165.001,168.001,148.73-1.68%1,284,700
Jan 22, 20261,189.001,192.001,179.501,188.001,168.400.81%1,592,300
Jan 21, 20261,176.001,179.501,166.001,178.501,159.06-0.80%1,464,700
Jan 20, 20261,185.501,189.001,174.001,188.001,168.400.21%1,309,400
Jan 19, 20261,180.001,191.001,178.501,185.501,165.950.64%1,358,500
Jan 16, 20261,180.001,183.001,170.001,178.001,158.57-0.42%1,253,900
Jan 15, 20261,192.001,192.001,178.501,183.001,163.49-0.46%1,243,300
Jan 14, 20261,187.001,193.001,183.001,188.501,168.900.17%1,469,100
Jan 13, 20261,170.501,186.501,167.501,186.501,166.932.59%2,363,100
Jan 9, 20261,172.001,182.001,156.501,156.501,137.42-1.15%2,325,800
Jan 8, 20261,157.001,174.001,156.001,170.001,150.700.47%1,633,100
Jan 7, 20261,170.001,170.001,148.501,164.501,145.29-1.19%2,230,800
Jan 6, 20261,168.001,191.001,166.001,178.501,159.060.73%2,400,100
Jan 5, 20261,164.501,181.501,160.001,170.001,150.701.47%3,184,700
Dec 30, 20251,156.501,163.001,153.001,153.001,133.98-0.47%1,442,000
Dec 29, 20251,148.501,162.001,145.501,158.501,139.390.87%1,173,700
Dec 26, 20251,152.001,157.001,140.501,148.501,129.56-0.26%1,257,800
Dec 25, 20251,148.501,152.501,145.001,151.501,132.510.35%922,000
Dec 24, 20251,160.001,164.501,147.501,147.501,128.57-0.43%1,383,400
Dec 23, 20251,142.501,160.001,140.001,152.501,133.491.41%2,217,000
Dec 22, 20251,138.501,143.501,125.001,136.501,117.750.35%1,882,700
Dec 19, 20251,126.001,135.001,121.501,132.501,113.820.31%2,624,900
Dec 18, 20251,121.001,131.501,117.501,129.001,110.381.35%2,045,500
Dec 17, 20251,110.501,122.501,105.501,114.001,095.62-0.04%1,872,100
Dec 16, 20251,130.001,134.501,112.001,114.501,096.12-0.71%1,856,000
Dec 15, 20251,108.501,122.501,106.501,122.501,103.981.63%2,031,200
Dec 12, 20251,099.001,104.501,087.001,104.501,086.281.52%2,188,300
Dec 11, 20251,114.501,116.501,086.501,088.001,070.05-2.07%1,411,400
Dec 10, 20251,099.501,115.001,095.501,111.001,092.672.07%1,847,700
Dec 9, 20251,091.001,101.501,085.501,088.501,070.55-0.18%1,843,600
Dec 8, 20251,096.501,096.501,077.001,090.501,072.51-0.68%2,223,300
Dec 5, 20251,091.001,108.001,090.001,098.001,079.890.73%2,618,300
Dec 4, 20251,092.001,096.501,082.501,090.001,072.02-0.37%2,074,200
Dec 3, 20251,092.501,098.001,086.501,094.001,075.95-0.14%1,986,700
Dec 2, 20251,104.501,107.501,092.001,095.501,077.43-1.13%2,689,000
Dec 1, 20251,149.501,149.501,108.001,108.001,089.72-3.78%2,928,600