Want to see JP:7794 full AI Analyst Report?
EDP Corp. (7794) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 810.00 | 826.00 | 794.00 | 814.00 | 814.00 | +0.12% | 241,300 | 0.78 |
| Oct 30, 2026 | 819.00 | 850.00 | 802.00 | 813.00 | 813.00 | -1.69% | 513,700 | 1.68 |
| Oct 29, 2026 | 964.00 | 964.00 | 814.00 | 827.00 | 827.00 | -14.21% | 1,841,500 | 6.57 |
| Oct 28, 2026 | 952.00 | 982.00 | 943.00 | 964.00 | 964.00 | +2.66% | 473,000 | 1.67 |
| Oct 27, 2026 | 906.00 | 952.00 | 906.00 | 939.00 | 939.00 | +4.22% | 192,100 | 0.67 |
| Oct 26, 2026 | 900.00 | 915.00 | 895.00 | 901.00 | 901.00 | +0.67% | 156,400 | 0.54 |
| Oct 23, 2026 | 883.00 | 903.00 | 853.00 | 895.00 | 895.00 | -0.33% | 333,300 | 1.14 |
| Oct 22, 2026 | 928.00 | 938.00 | 891.00 | 898.00 | 898.00 | -3.23% | 209,900 | 0.72 |
| Oct 21, 2026 | 928.00 | 941.00 | 920.00 | 928.00 | 928.00 | +1.64% | 152,800 | 0.52 |
| Oct 20, 2026 | 958.00 | 960.00 | 912.00 | 913.00 | 913.00 | -4.70% | 213,300 | 0.72 |
| Oct 19, 2026 | 939.00 | 976.00 | 936.00 | 958.00 | 958.00 | -1.14% | 107,300 | 0.36 |
| Oct 16, 2026 | 949.00 | 970.00 | 936.00 | 969.00 | 969.00 | +3.75% | 170,600 | 0.57 |
| Oct 15, 2026 | 970.00 | 971.00 | 926.00 | 934.00 | 934.00 | -6.04% | 324,600 | 1.10 |
| Oct 14, 2026 | 986.00 | 1,003.00 | 982.00 | 994.00 | 994.00 | +0.40% | 119,300 | 0.40 |
| Oct 13, 2026 | 970.00 | 1,007.00 | 957.00 | 990.00 | 990.00 | +1.33% | 312,400 | 1.02 |
| Oct 12, 2026 | 977.00 | 997.00 | 971.00 | 977.00 | 977.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 980.00 | 997.00 | 971.00 | 977.00 | 977.00 | -2.30% | 173,600 | 0.55 |
| Oct 08, 2026 | 1,020.00 | 1,022.00 | 983.00 | 1,000.00 | 1,000.00 | -3.66% | 259,200 | 0.82 |
| Oct 07, 2026 | 1,070.00 | 1,070.00 | 1,028.00 | 1,038.00 | 1,038.00 | -2.90% | 132,600 | 0.42 |
| Oct 06, 2026 | 1,067.00 | 1,083.00 | 1,055.00 | 1,069.00 | 1,069.00 | +0.47% | 148,500 | 0.47 |
| Oct 05, 2026 | 1,040.00 | 1,064.00 | 1,040.00 | 1,064.00 | 1,064.00 | +2.11% | 203,700 | 0.64 |
| Oct 02, 2026 | 1,033.00 | 1,063.00 | 1,028.00 | 1,042.00 | 1,042.00 | +1.36% | 192,200 | 0.60 |
| Oct 01, 2026 | 1,011.00 | 1,033.00 | 1,008.00 | 1,028.00 | 1,028.00 | +1.68% | 160,100 | 0.49 |
| Sep 30, 2026 | 1,009.00 | 1,015.00 | 996.00 | 1,011.00 | 1,011.00 | +0.60% | 121,400 | 0.37 |
| Sep 29, 2026 | 1,009.00 | 1,009.00 | 964.00 | 1,005.00 | 1,005.00 | -0.20% | 170,800 | 0.52 |
| Sep 28, 2026 | 1,010.00 | 1,029.00 | 1,004.00 | 1,007.00 | 1,007.00 | +0.20% | 133,200 | 0.40 |
| Sep 25, 2026 | 1,013.00 | 1,015.00 | 997.00 | 1,005.00 | 1,005.00 | -0.79% | 167,000 | 0.48 |
| Sep 24, 2026 | 1,011.00 | 1,036.00 | 1,005.00 | 1,013.00 | 1,013.00 | +1.71% | 242,000 | 0.67 |
| Sep 23, 2026 | 976.00 | 999.00 | 968.00 | 996.00 | 996.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 976.00 | 999.00 | 968.00 | 996.00 | 996.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 976.00 | 999.00 | 968.00 | 996.00 | 996.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 976.00 | 999.00 | 968.00 | 996.00 | 996.00 | +2.26% | 227,400 | 0.61 |
| Sep 17, 2026 | 950.00 | 975.00 | 945.00 | 974.00 | 974.00 | +3.07% | 166,100 | 0.43 |
| Sep 16, 2026 | 963.00 | 963.00 | 936.00 | 945.00 | 945.00 | -1.87% | 199,600 | 0.52 |
| Sep 15, 2026 | 946.00 | 979.00 | 942.00 | 963.00 | 963.00 | +0.94% | 150,700 | 0.39 |
| Sep 14, 2026 | 957.00 | 961.00 | 932.00 | 954.00 | 954.00 | -1.85% | 316,500 | 0.82 |
| Sep 11, 2026 | 991.00 | 991.00 | 963.00 | 972.00 | 972.00 | -3.86% | 288,200 | 0.75 |
| Sep 10, 2026 | 1,018.00 | 1,018.00 | 995.00 | 1,011.00 | 1,011.00 | -0.79% | 220,400 | 0.58 |
| Sep 09, 2026 | 1,045.00 | 1,080.00 | 1,011.00 | 1,019.00 | 1,019.00 | -3.04% | 383,000 | 1.01 |
| Sep 08, 2026 | 1,030.00 | 1,134.00 | 1,017.00 | 1,051.00 | 1,051.00 | +5.21% | 1,488,600 | 4.14 |
| Sep 07, 2026 | 1,010.00 | 1,032.00 | 990.00 | 999.00 | 999.00 | -0.79% | 356,000 | 0.99 |
| Sep 04, 2026 | 976.00 | 1,012.00 | 966.00 | 1,007.00 | 1,007.00 | +3.60% | 401,500 | 1.12 |
| Sep 03, 2026 | 970.00 | 983.00 | 953.00 | 972.00 | 972.00 | +0.62% | 243,800 | 0.67 |
| Sep 02, 2026 | 972.00 | 978.00 | 958.00 | 966.00 | 966.00 | -1.63% | 171,200 | 0.46 |
| Sep 01, 2026 | 988.00 | 990.00 | 962.00 | 982.00 | 982.00 | -0.91% | 179,100 | 0.47 |
| Aug 31, 2026 | 983.00 | 991.00 | 947.00 | 991.00 | 991.00 | +0.41% | 287,300 | 0.75 |
| Aug 28, 2026 | 1,011.00 | 1,016.00 | 980.00 | 987.00 | 987.00 | -2.37% | 351,800 | 0.91 |
| Aug 27, 2026 | 980.00 | 1,025.00 | 962.00 | 1,011.00 | 1,011.00 | -2.88% | 607,500 | 1.56 |
| Aug 26, 2026 | 998.00 | 1,050.00 | 980.00 | 1,041.00 | 1,041.00 | +3.48% | 744,600 | 1.85 |
| Aug 25, 2026 | 913.00 | 1,012.00 | 905.00 | 1,006.00 | 1,006.00 | +9.35% | 665,200 | 1.41 |
