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
5 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
812.00
818.10
784.20
790.00
790.00
-3.93%
89,512,305
0.93
Oct 16, 2025
798.10
831.00
793.10
822.30
822.30
+5.09%
88,811,508
0.93
Oct 15, 2025
757.70
782.50
748.50
782.50
782.50
+4.42%
74,304,094
0.78
Oct 14, 2025
748.50
776.10
744.20
749.40
749.40
-1.85%
77,522,898
0.81
Oct 10, 2025
785.00
797.00
761.10
763.50
763.50
-4.14%
90,333,906
0.95
Oct 09, 2025
780.00
810.80
770.20
796.50
796.50
+4.94%
134,785,594
1.41
Oct 08, 2025
750.00
771.00
746.40
759.00
759.00
+2.06%
106,376,203
1.12
Oct 07, 2025
734.60
767.70
722.60
743.70
743.70
+2.78%
133,583,797
1.41
Oct 06, 2025
737.50
742.60
718.10
723.60
723.60
+3.74%
95,737,203
1.01
Oct 03, 2025
639.80
707.60
636.00
697.50
697.50
+8.46%
130,111,602
1.37
Oct 02, 2025
690.00
692.50
632.10
643.10
643.10
-7.87%
114,244,602
1.19
Oct 01, 2025
693.50
713.10
678.80
698.00
698.00
+0.55%
93,242,492
0.97
Sep 30, 2025
681.60
704.50
655.00
694.20
694.20
+1.76%
99,593,297
1.05
Sep 29, 2025
674.40
692.00
664.60
682.20
682.20
+0.38%
80,040,492
0.85
Sep 26, 2025
660.70
690.90
653.00
679.60
679.60
+2.86%
110,126,000
1.18
Sep 25, 2025
633.30
663.70
619.10
660.70
660.70
+5.24%
111,458,703
1.21
Sep 24, 2025
655.00
658.70
624.90
627.80
627.80
-4.86%
79,136,797
0.86
Sep 22, 2025
692.40
694.40
658.00
659.90
659.90
-3.75%
92,079,398
1.01
Sep 19, 2025
645.00
699.00
635.00
685.60
685.60
+5.04%
167,228,891
1.86
Sep 18, 2025
715.50
715.50
651.50
652.70
652.70
-7.68%
149,398,094
1.69
Sep 17, 2025
725.00
725.00
704.60
707.00
707.00
-4.33%
68,928,203
0.78
Sep 16, 2025
751.80
770.00
739.00
739.00
739.00
-1.40%
82,439,203
0.93
Sep 12, 2025
760.00
775.60
749.00
749.50
749.50
-1.37%
76,666,094
0.87
Sep 11, 2025
747.00
761.30
745.20
759.90
759.90
+1.32%
66,637,297
0.76
Sep 10, 2025
755.00
768.90
747.30
750.00
750.00
-0.56%
78,511,398
0.90
Sep 09, 2025
767.00
769.00
741.30
754.20
754.20
-0.96%
96,907,508
1.13
Sep 08, 2025
735.90
766.90
734.40
761.50
761.50
+4.14%
83,312,203
0.98
Sep 05, 2025
740.00
748.50
728.00
731.20
731.20
-0.99%
68,703,102
0.81
Sep 04, 2025
728.00
749.00
708.00
738.50
738.50
+3.08%
112,682,203
1.36
Sep 03, 2025
773.70
776.50
700.20
716.40
716.40
-6.99%
142,470,797
1.76
Sep 02, 2025
770.00
780.70
764.10
770.20
770.20
+1.25%
92,880,797
1.16
Sep 01, 2025
759.80
775.50
745.50
760.70
760.70
+0.74%
112,022,000
1.42
Aug 29, 2025
744.00
757.40
721.30
755.10
755.10
+0.83%
106,599,508
1.38
Aug 28, 2025
735.40
752.00
727.90
748.90
748.90
+2.57%
96,001,906
1.26
Aug 27, 2025
705.20
735.30
703.50
730.10
730.10
+3.53%
94,320,703
1.26
Aug 26, 2025
748.30
755.90
686.30
705.20
705.20
-5.48%
136,614,703
1.87
Aug 25, 2025
781.70
787.90
736.00
746.10
746.10
-2.06%
92,622,094
1.29
Aug 22, 2025
760.00
782.30
753.20
761.80
761.80
+1.75%
127,338,898
1.82
Aug 21, 2025
728.10
750.60
721.70
748.70
748.70
+1.77%
75,528,898
1.09
Aug 20, 2025
736.80
740.60
719.30
735.70
735.70
-0.50%
76,721,695
1.13
Aug 19, 2025
717.10
741.80
714.20
739.40
739.40
+3.66%
81,628,703
1.21
Aug 18, 2025
747.90
752.10
707.40
713.30
713.30
-3.61%
108,703,000
1.65
Aug 15, 2025
733.90
753.90
728.70
740.00
740.00
+2.22%
123,123,906
1.92
Aug 14, 2025
708.10
741.30
705.30
723.90
723.90
+1.06%
121,439,797
1.94
Aug 13, 2025
669.90
718.40
668.60
716.30
716.30
+7.13%
139,113,109
2.29
Aug 12, 2025
676.00
682.10
664.00
668.60
668.60
+0.39%
95,039,000
1.59
Aug 08, 2025
651.00
669.00
646.30
666.00
666.00
+2.79%
104,666,703
1.80
Aug 07, 2025
626.00
650.90
620.50
647.90
647.90
+2.84%
90,376,492
1.58
Aug 06, 2025
630.00
643.50
619.00
630.00
630.00
+1.86%
94,180,797
1.68
Aug 05, 2025
588.40
636.40
587.30
618.50
618.50
+5.78%
149,953,297
2.78
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