tiprankstipranks
Trending News
More News >
Tokyo Electric Power Company Holdings (JP:9501)
:9501
Japanese Market
Advertisement

Tokyo Electric Power Company Holdings (9501) Historical Prices

Compare
3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 24, 2025
579.00
586.00
572.50
574.90
574.90
-0.14%
66,568,602
1.40
Jul 23, 2025
553.00
581.70
551.40
575.70
575.70
+4.48%
108,854,797
2.35
Jul 22, 2025
542.00
561.10
534.80
551.00
551.00
+4.73%
86,525,906
1.88
Jul 18, 2025
514.20
527.70
512.80
526.10
526.10
+2.16%
41,024,199
0.90
Jul 17, 2025
520.50
523.90
511.80
515.00
515.00
-2.18%
32,481,801
0.71
Jul 16, 2025
515.00
534.40
509.50
526.50
526.50
+1.94%
47,854,500
1.06
Jul 15, 2025
514.50
523.00
509.20
516.50
516.50
+0.78%
45,120,602
1.01
Jul 14, 2025
512.00
515.50
501.70
512.50
512.50
+0.71%
41,756,301
0.94
Jul 11, 2025
519.90
525.80
506.70
508.90
508.90
-1.95%
60,880,000
1.38
Jul 10, 2025
549.50
550.40
517.70
519.00
519.00
-5.07%
88,220,492
2.03
Jul 09, 2025
552.30
559.00
534.10
546.70
546.70
-0.60%
115,609,508
2.73
Jul 08, 2025
516.80
561.50
511.10
550.00
550.00
+6.16%
143,296,984
3.50
Jul 07, 2025
549.80
550.20
518.00
518.10
518.10
-4.23%
70,896,797
1.76
Jul 04, 2025
535.00
553.90
530.90
541.00
541.00
+2.70%
117,353,797
3.00
Jul 03, 2025
510.90
530.50
497.50
526.80
526.80
+2.03%
102,641,508
2.69
Jul 02, 2025
532.00
539.00
507.40
516.30
516.30
-2.22%
119,879,906
3.27
Jul 01, 2025
488.00
530.30
482.00
528.00
528.00
+9.98%
182,867,016
5.34
Jun 30, 2025
465.30
483.60
462.20
480.10
480.10
+6.12%
78,241,906
2.34
Jun 27, 2025
442.00
457.00
438.50
452.40
452.40
+2.12%
49,764,801
1.51
Jun 26, 2025
432.70
445.70
424.60
443.00
443.00
+3.70%
50,991,801
1.56
Jun 25, 2025
446.30
446.30
426.40
427.20
427.20
-3.61%
43,012,398
1.32
Jun 24, 2025
435.20
451.60
433.40
443.20
443.20
+3.75%
52,000,000
1.61
Jun 23, 2025
439.90
446.80
427.00
427.20
427.20
-4.17%
45,746,102
1.41
Jun 20, 2025
457.30
464.80
441.60
445.80
445.80
-2.26%
71,073,297
2.21
Jun 19, 2025
451.00
463.00
448.10
456.10
456.10
+2.10%
57,301,500
1.76
Jun 18, 2025
438.10
450.50
434.70
446.70
446.70
+1.02%
54,150,801
1.61
Jun 17, 2025
429.70
455.90
428.50
442.20
442.20
+4.12%
93,111,398
2.83
Jun 16, 2025
404.50
432.60
403.80
424.70
424.70
+4.66%
59,339,301
1.82
Jun 13, 2025
395.00
414.70
394.00
405.80
405.80
+2.60%
49,843,898
1.55
Jun 12, 2025
396.30
399.50
387.50
395.50
395.50
+0.43%
36,173,898
1.12
Jun 11, 2025
386.70
393.80
379.20
393.80
393.80
+3.25%
42,391,102
1.30
Jun 10, 2025
371.00
386.90
368.70
381.40
381.40
+2.75%
46,395,602
1.44
Jun 09, 2025
374.30
374.80
366.50
371.20
371.20
-0.46%
23,389,000
0.72
Jun 06, 2025
377.90
383.80
371.20
372.90
372.90
-0.85%
33,469,301
1.03
Jun 05, 2025
377.60
381.30
376.00
376.10
376.10
-1.49%
20,003,801
0.61
Jun 04, 2025
384.30
386.60
381.50
381.80
381.80
+0.24%
17,513,699
0.52
Jun 03, 2025
385.00
386.10
380.90
380.90
380.90
-1.55%
21,097,100
0.60
Jun 02, 2025
394.50
396.60
386.80
386.90
386.90
-2.67%
31,236,199
0.88
May 30, 2025
390.20
397.50
389.30
397.50
397.50
+1.27%
19,628,699
0.55
May 29, 2025
396.00
398.00
391.20
392.50
392.50
-1.78%
28,775,000
0.80
May 28, 2025
407.00
408.50
398.90
399.60
399.60
-1.43%
16,289,900
0.45
May 27, 2025
396.50
406.70
394.10
405.40
405.40
+2.24%
20,546,699
0.57
May 26, 2025
396.30
396.50
391.80
396.50
396.50
+0.51%
13,114,400
0.36
May 23, 2025
395.40
398.20
394.30
394.50
394.50
-0.90%
15,540,600
0.42
May 22, 2025
394.40
400.20
393.90
398.10
398.10
-1.07%
17,510,301
0.47
May 21, 2025
399.80
404.40
399.00
402.40
402.40
+0.90%
16,464,400
0.44
May 20, 2025
407.70
410.30
398.70
398.80
398.80
-1.89%
25,422,100
0.69
May 19, 2025
406.90
410.20
406.00
406.50
406.50
+0.27%
16,649,500
0.45
May 16, 2025
408.00
408.70
404.00
405.40
405.40
-0.83%
18,499,100
0.49
May 15, 2025
409.00
415.80
406.50
408.80
408.80
-1.14%
17,639,199
0.47
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis