Want to see JP:9506 full AI Analyst Report?
Tohoku Electric Power Company (9506) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,302.00 | 1,308.00 | 1,264.50 | 1,288.50 | 1,288.50 | -3.45% | 5,153,700 | 1.63 |
| Oct 29, 2026 | 1,305.00 | 1,336.00 | 1,304.50 | 1,334.50 | 1,334.50 | +3.05% | 4,868,400 | 1.54 |
| Oct 28, 2026 | 1,305.00 | 1,307.50 | 1,291.00 | 1,295.00 | 1,295.00 | -0.31% | 2,356,700 | 0.74 |
| Oct 27, 2026 | 1,291.00 | 1,300.00 | 1,278.00 | 1,299.00 | 1,299.00 | +0.31% | 2,150,300 | 0.67 |
| Oct 26, 2026 | 1,290.00 | 1,301.50 | 1,287.50 | 1,295.00 | 1,295.00 | +1.01% | 2,129,600 | 0.66 |
| Oct 23, 2026 | 1,299.50 | 1,300.00 | 1,267.50 | 1,282.00 | 1,282.00 | -0.31% | 2,916,500 | 0.90 |
| Oct 22, 2026 | 1,288.50 | 1,295.50 | 1,279.50 | 1,286.00 | 1,286.00 | +0.55% | 2,007,200 | 0.62 |
| Oct 21, 2026 | 1,279.50 | 1,284.00 | 1,273.50 | 1,279.00 | 1,279.00 | +0.51% | 1,766,400 | 0.55 |
| Oct 20, 2026 | 1,263.50 | 1,278.50 | 1,261.00 | 1,272.50 | 1,272.50 | +0.04% | 2,575,500 | 0.80 |
| Oct 19, 2026 | 1,265.00 | 1,277.00 | 1,253.50 | 1,272.00 | 1,272.00 | +0.55% | 2,540,200 | 0.78 |
| Oct 16, 2026 | 1,280.00 | 1,284.50 | 1,262.50 | 1,265.00 | 1,265.00 | -1.40% | 2,567,400 | 0.79 |
| Oct 15, 2026 | 1,305.00 | 1,308.00 | 1,278.00 | 1,283.00 | 1,283.00 | -1.99% | 4,054,400 | 1.28 |
| Oct 14, 2026 | 1,320.00 | 1,329.00 | 1,300.00 | 1,309.00 | 1,309.00 | -0.34% | 2,300,100 | 0.72 |
| Oct 13, 2026 | 1,279.00 | 1,313.50 | 1,275.50 | 1,313.50 | 1,313.50 | +2.74% | 2,167,800 | 0.68 |
| Oct 12, 2026 | 1,278.50 | 1,281.50 | 1,261.50 | 1,278.50 | 1,278.50 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,261.50 | 1,281.50 | 1,261.50 | 1,278.50 | 1,278.50 | +1.23% | 3,135,300 | 0.97 |
| Oct 08, 2026 | 1,259.50 | 1,266.00 | 1,230.00 | 1,263.00 | 1,263.00 | +0.08% | 3,168,900 | 0.99 |
| Oct 07, 2026 | 1,254.00 | 1,270.00 | 1,253.00 | 1,262.00 | 1,262.00 | +0.88% | 2,856,300 | 0.90 |
| Oct 06, 2026 | 1,236.50 | 1,255.00 | 1,226.00 | 1,251.00 | 1,251.00 | +0.81% | 2,762,700 | 0.87 |
| Oct 05, 2026 | 1,238.00 | 1,246.50 | 1,231.50 | 1,241.00 | 1,241.00 | +0.32% | 2,944,500 | 0.93 |
| Oct 02, 2026 | 1,255.50 | 1,267.00 | 1,237.00 | 1,237.00 | 1,237.00 | -2.29% | 3,345,500 | 1.06 |
| Oct 01, 2026 | 1,287.50 | 1,291.00 | 1,247.50 | 1,266.00 | 1,266.00 | -2.39% | 4,113,000 | 1.31 |
| Sep 30, 2026 | 1,296.00 | 1,304.00 | 1,281.50 | 1,297.00 | 1,297.00 | +0.82% | 3,909,900 | 1.26 |
| Sep 29, 2026 | 1,314.00 | 1,325.00 | 1,280.50 | 1,286.50 | 1,286.50 | -2.83% | 4,021,900 | 1.31 |
| Sep 28, 2026 | 1,331.00 | 1,356.00 | 1,330.50 | 1,344.00 | 1,324.00 | +1.09% | 4,380,800 | 1.44 |
| Sep 25, 2026 | 1,340.00 | 1,351.50 | 1,320.50 | 1,329.50 | 1,309.72 | -0.56% | 3,879,400 | 1.28 |
| Sep 24, 2026 | 1,347.00 | 1,372.50 | 1,328.00 | 1,337.00 | 1,317.10 | -2.90% | 4,889,400 | 1.64 |
| Sep 23, 2026 | 1,377.00 | 1,459.00 | 1,377.00 | 1,377.00 | 1,356.51 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,377.00 | 1,459.00 | 1,377.00 | 1,377.00 | 1,356.51 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,377.00 | 1,459.00 | 1,377.00 | 1,377.00 | 1,356.51 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,457.50 | 1,459.00 | 1,377.00 | 1,377.00 | 1,356.51 | -5.36% | 9,546,200 | 3.24 |
| Sep 17, 2026 | 1,428.50 | 1,472.00 | 1,426.50 | 1,455.00 | 1,433.35 | +2.03% | 5,262,900 | 1.82 |
| Sep 16, 2026 | 1,416.00 | 1,443.50 | 1,414.50 | 1,426.00 | 1,404.78 | +1.17% | 4,098,000 | 1.43 |
| Sep 15, 2026 | 1,416.00 | 1,424.50 | 1,402.00 | 1,409.50 | 1,388.53 | -0.84% | 3,112,100 | 1.10 |
| Sep 14, 2026 | 1,410.50 | 1,445.00 | 1,410.00 | 1,421.50 | 1,400.35 | +0.28% | 4,724,000 | 1.70 |
| Sep 11, 2026 | 1,393.50 | 1,428.50 | 1,379.00 | 1,417.50 | 1,396.41 | -0.42% | 5,188,600 | 1.90 |
| Sep 10, 2026 | 1,409.50 | 1,441.50 | 1,395.00 | 1,423.50 | 1,402.32 | +2.01% | 6,304,000 | 2.35 |
| Sep 09, 2026 | 1,370.00 | 1,397.00 | 1,364.50 | 1,395.50 | 1,374.73 | +1.38% | 4,093,800 | 1.54 |
| Sep 08, 2026 | 1,388.00 | 1,388.00 | 1,362.00 | 1,376.50 | 1,356.02 | -0.69% | 2,924,300 | 1.10 |
| Sep 07, 2026 | 1,381.00 | 1,412.50 | 1,374.00 | 1,386.00 | 1,365.38 | +1.35% | 5,099,000 | 1.96 |
| Sep 04, 2026 | 1,381.00 | 1,381.00 | 1,346.00 | 1,367.50 | 1,347.15 | -0.62% | 5,858,000 | 2.31 |
| Sep 03, 2026 | 1,350.50 | 1,388.00 | 1,349.00 | 1,376.00 | 1,355.52 | +1.44% | 3,369,100 | 1.34 |
| Sep 02, 2026 | 1,367.00 | 1,379.00 | 1,345.00 | 1,356.50 | 1,336.31 | -2.02% | 4,538,900 | 1.83 |
| Sep 01, 2026 | 1,320.00 | 1,384.50 | 1,319.00 | 1,384.50 | 1,363.90 | +4.10% | 5,362,100 | 2.20 |
| Aug 31, 2026 | 1,306.00 | 1,330.00 | 1,300.50 | 1,330.00 | 1,310.21 | +2.03% | 2,754,400 | 1.13 |
| Aug 28, 2026 | 1,312.50 | 1,314.00 | 1,291.50 | 1,303.50 | 1,284.10 | -1.21% | 2,735,200 | 1.12 |
| Aug 27, 2026 | 1,328.00 | 1,335.00 | 1,311.50 | 1,319.50 | 1,299.86 | -0.57% | 2,619,800 | 1.07 |
| Aug 26, 2026 | 1,316.00 | 1,334.00 | 1,314.50 | 1,327.00 | 1,307.25 | +1.03% | 2,056,200 | 0.82 |
| Aug 25, 2026 | 1,323.00 | 1,332.50 | 1,311.00 | 1,313.50 | 1,293.95 | +0.31% | 2,152,300 | 0.85 |
| Aug 24, 2026 | 1,328.50 | 1,328.50 | 1,291.50 | 1,309.50 | 1,290.01 | -1.58% | 3,200,400 | 1.26 |