Want to see JP:9501 full AI Analyst Report?
Tokyo Electric Power Company Holdings (9501) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 480.40 | 485.20 | 454.70 | 460.60 | 460.60 | -6.97% | 58,951,602 | 1.88 |
| Oct 29, 2026 | 488.00 | 499.50 | 488.00 | 495.10 | 495.10 | +1.62% | 27,954,900 | 0.89 |
| Oct 28, 2026 | 501.70 | 502.50 | 486.70 | 487.20 | 487.20 | -1.95% | 24,482,801 | 0.77 |
| Oct 27, 2026 | 505.00 | 506.70 | 494.50 | 496.90 | 496.90 | -1.70% | 20,429,801 | 0.63 |
| Oct 26, 2026 | 501.50 | 506.60 | 499.20 | 505.50 | 505.50 | +1.10% | 15,531,700 | 0.47 |
| Oct 23, 2026 | 498.10 | 502.00 | 486.10 | 500.00 | 500.00 | +0.38% | 29,365,801 | 0.88 |
| Oct 22, 2026 | 513.10 | 515.00 | 497.40 | 498.10 | 498.10 | -2.31% | 24,257,400 | 0.72 |
| Oct 21, 2026 | 508.90 | 513.40 | 506.00 | 509.90 | 509.90 | +1.09% | 22,962,600 | 0.68 |
| Oct 20, 2026 | 508.50 | 512.70 | 499.70 | 504.40 | 504.40 | -1.16% | 23,971,400 | 0.71 |
| Oct 19, 2026 | 496.60 | 511.50 | 490.80 | 510.30 | 510.30 | +1.96% | 27,956,801 | 0.83 |
| Oct 16, 2026 | 499.10 | 502.70 | 492.40 | 500.50 | 500.50 | +0.50% | 31,762,699 | 0.94 |
| Oct 15, 2026 | 510.00 | 511.80 | 496.50 | 498.00 | 498.00 | -3.79% | 43,450,301 | 1.31 |
| Oct 14, 2026 | 525.00 | 528.00 | 510.20 | 517.60 | 517.60 | -0.63% | 27,159,301 | 0.82 |
| Oct 13, 2026 | 522.00 | 535.40 | 513.90 | 520.90 | 520.90 | +0.02% | 31,722,500 | 0.95 |
| Oct 12, 2026 | 520.80 | 522.50 | 513.80 | 520.80 | 520.80 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 513.80 | 522.50 | 513.80 | 520.80 | 520.80 | +1.20% | 26,781,301 | 0.79 |
| Oct 08, 2026 | 515.90 | 523.40 | 504.00 | 514.60 | 514.60 | -0.44% | 34,772,898 | 1.03 |
| Oct 07, 2026 | 524.90 | 532.30 | 516.70 | 516.90 | 516.90 | -0.37% | 27,858,699 | 0.82 |
| Oct 06, 2026 | 522.60 | 524.30 | 514.50 | 518.80 | 518.80 | -0.78% | 29,891,301 | 0.88 |
| Oct 05, 2026 | 524.90 | 528.20 | 516.10 | 522.90 | 522.90 | -0.21% | 30,480,500 | 0.89 |
| Oct 02, 2026 | 518.40 | 530.60 | 513.50 | 524.00 | 524.00 | +1.06% | 35,123,000 | 1.03 |
| Oct 01, 2026 | 529.00 | 530.10 | 515.70 | 518.50 | 518.50 | -2.92% | 30,417,699 | 0.90 |
| Sep 30, 2026 | 519.50 | 537.90 | 514.60 | 534.10 | 534.10 | +3.63% | 39,178,199 | 1.16 |
| Sep 29, 2026 | 521.50 | 526.00 | 505.60 | 515.40 | 515.40 | -2.11% | 41,394,301 | 1.24 |
| Sep 28, 2026 | 520.50 | 537.30 | 520.30 | 526.50 | 526.50 | +0.84% | 30,911,801 | 0.92 |
| Sep 25, 2026 | 525.20 | 538.00 | 521.00 | 522.10 | 522.10 | -0.63% | 34,331,102 | 1.03 |
| Sep 24, 2026 | 549.80 | 549.80 | 524.30 | 525.40 | 525.40 | -4.42% | 37,922,800 | 1.14 |
| Sep 23, 2026 | 564.80 | 564.90 | 542.60 | 549.70 | 549.70 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 564.80 | 564.90 | 542.60 | 549.70 | 549.70 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 564.80 | 564.90 | 542.60 | 549.70 | 549.70 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 564.80 | 564.90 | 542.60 | 549.70 | 549.70 | -1.17% | 37,951,301 | 1.06 |
| Sep 17, 2026 | 547.70 | 565.50 | 546.00 | 556.20 | 556.20 | +2.24% | 34,374,801 | 0.95 |
| Sep 16, 2026 | 534.00 | 552.90 | 533.80 | 544.00 | 544.00 | +2.68% | 33,670,301 | 0.93 |
| Sep 15, 2026 | 532.90 | 538.00 | 526.90 | 529.80 | 529.80 | -1.54% | 27,307,600 | 0.75 |
| Sep 14, 2026 | 534.60 | 552.40 | 529.60 | 538.10 | 538.10 | -0.52% | 30,892,199 | 0.85 |
| Sep 11, 2026 | 533.00 | 550.30 | 528.20 | 540.90 | 540.90 | -0.99% | 35,803,898 | 0.99 |
| Sep 10, 2026 | 573.00 | 576.60 | 545.50 | 546.30 | 546.30 | -5.01% | 42,620,801 | 1.19 |
| Sep 09, 2026 | 553.00 | 577.40 | 551.50 | 575.10 | 575.10 | +3.31% | 39,961,398 | 1.12 |
| Sep 08, 2026 | 562.30 | 565.00 | 551.80 | 556.70 | 556.70 | -1.29% | 30,973,301 | 0.86 |
| Sep 07, 2026 | 561.60 | 584.10 | 558.90 | 564.00 | 564.00 | +1.62% | 45,761,602 | 1.28 |
| Sep 04, 2026 | 575.00 | 576.90 | 552.80 | 555.00 | 555.00 | -2.55% | 42,468,301 | 1.19 |
| Sep 03, 2026 | 565.70 | 576.80 | 553.50 | 569.50 | 569.50 | +0.96% | 49,251,301 | 1.39 |
| Sep 02, 2026 | 559.80 | 567.50 | 547.10 | 564.10 | 564.10 | -1.43% | 53,260,602 | 1.52 |
| Sep 01, 2026 | 540.00 | 572.30 | 538.90 | 572.30 | 572.30 | +6.36% | 55,622,000 | 1.59 |
| Aug 31, 2026 | 527.60 | 538.10 | 521.40 | 538.10 | 538.10 | +1.89% | 29,112,000 | 0.83 |
| Aug 28, 2026 | 530.30 | 535.40 | 525.50 | 528.10 | 528.10 | -0.26% | 25,684,400 | 0.73 |
| Aug 27, 2026 | 534.30 | 544.20 | 527.20 | 529.50 | 529.50 | -1.63% | 32,773,398 | 0.93 |
| Aug 26, 2026 | 518.90 | 546.80 | 518.10 | 538.30 | 538.30 | +3.96% | 57,562,398 | 1.66 |
| Aug 25, 2026 | 539.40 | 542.90 | 511.30 | 517.80 | 517.80 | -3.40% | 46,314,000 | 1.35 |
| Aug 24, 2026 | 544.80 | 545.90 | 525.50 | 536.00 | 536.00 | -2.42% | 42,205,801 | 1.23 |