Tokyo Electric Power Company Holdings, Incorporated - 9501.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 30, 2025	652	657.3	657.3	675.7	648	93.14M
December 29, 2025	647.6	650	650	652.5	640.8	46.67M
December 26, 2025	656	645.8	645.8	656.1	642.3	63.14M
December 25, 2025	658	659	659	664.2	653.4	53.51M
December 24, 2025	660.5	652.3	652.3	667.2	648.4	73.26M
December 23, 2025	667.5	665	665	677.7	654.2	94.01M
December 22, 2025	644	649.5	649.5	649.9	630.2	66M
December 19, 2025	639.5	636.5	636.5	646	628.3	59.32M
December 18, 2025	628.5	642.1	642.1	647	627.5	73.1M
December 17, 2025	633.8	626	626	638.4	614	113.7M
December 16, 2025	659.9	636.9	636.9	663	636	75.44M
December 15, 2025	661.4	655	655	676.4	642	96.46M
December 12, 2025	636.3	661	661	665.9	634.1	118.68M
December 11, 2025	644.5	626.3	626.3	648.4	622.5	69.57M
December 10, 2025	648	648	648	657	620.8	105.72M
December 09, 2025	625	640.4	640.4	656.1	622.3	98.09M
December 08, 2025	646	627.5	627.5	646.3	625.3	75.6M
December 05, 2025	662.8	644.6	644.6	663.9	636.4	86.41M
December 04, 2025	653.3	655.6	655.6	662.8	624.5	106.13M
December 03, 2025	678.2	659.5	659.5	686.3	653.3	89.23M
December 02, 2025	712.4	668.2	668.2	716.9	644	202.07M
December 01, 2025	793.7	716	716	799	716	121.43M
November 28, 2025	789.9	793	793	808.7	786.3	68.34M
November 27, 2025	802	791.3	791.3	826.3	789	98.99M
November 26, 2025	779.9	800.6	800.6	806.3	774.4	83M
November 25, 2025	818	765.5	765.5	832.5	730.2	183.14M
November 21, 2025	834.1	817.9	817.9	852.8	790	100.31M
November 20, 2025	882.7	834	834	896.4	779.2	187.37M
November 19, 2025	917.2	868	868	925.6	844.5	144.76M
November 18, 2025	902.7	880.6	880.6	923.6	880.6	78.41M
November 17, 2025	893	900	900	904.8	873.7	59.24M
November 14, 2025	910	878	878	936.9	866	125.31M
November 13, 2025	885	934.1	934.1	939.4	883	119.52M
November 12, 2025	883	880	880	887.6	858.6	76.03M
November 11, 2025	864.2	868	868	873	853.4	78.8M
November 10, 2025	865	855	855	881.2	823.6	75.81M
November 07, 2025	840	844	844	849.3	819	83.91M
November 06, 2025	816.5	841.5	841.5	861.7	804.2	119.37M
November 05, 2025	753.6	818.5	818.5	819	743.7	91.08M
November 04, 2025	764.7	764.7	764.7	781.1	750.5	67.36M
October 31, 2025	753.5	772.1	772.1	783.2	736.5	98.65M
October 30, 2025	705	748.2	748.2	751.9	705	79.56M
October 29, 2025	727.7	705.9	705.9	732.3	700.2	64.67M
October 28, 2025	745	723	723	755.9	721.1	70.89M
October 27, 2025	755.2	747.9	747.9	763	744.8	52.11M
October 24, 2025	770	748.9	748.9	774.7	743.9	75.09M
October 23, 2025	774.9	769.8	769.8	781.5	765.1	58.33M
October 22, 2025	783.5	783	783	807.9	780	72.53M
October 21, 2025	814.3	790.6	790.6	823.8	782.5	81.73M
October 20, 2025	808.7	811.4	811.4	811.4	791.3	72.24M
October 17, 2025	812	790	790	818.1	784.2	89.51M
October 16, 2025	798.1	822.3	822.3	831	793.1	88.81M
October 15, 2025	757.7	782.5	782.5	782.5	748.5	74.3M
October 14, 2025	748.5	749.4	749.4	776.1	744.2	77.52M
October 10, 2025	785	763.5	763.5	797	761.1	90.33M
October 09, 2025	780	796.5	796.5	810.8	770.2	134.79M
October 08, 2025	750	759	759	771	746.4	106.38M
October 07, 2025	734.6	743.7	743.7	767.7	722.6	133.58M
October 06, 2025	737.5	723.6	723.6	742.6	718.1	95.74M
October 03, 2025	639.8	697.5	697.5	707.6	636	130.11M

Tokyo Electric Power Company Holdings, Incorporated (9501.T) JPX