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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	709.2	703.3	703.3	709.3	688.3	64.96M
February 19, 2026	715	715	715	725.2	703.5	61.12M
February 18, 2026	701.9	713.7	713.7	719	692	74.47M
February 17, 2026	718.9	701	701	729.9	682.3	79.54M
February 16, 2026	700.3	703.9	703.9	724.6	700	76.89M
February 13, 2026	664.9	690.3	690.3	698.8	664.6	86.58M
February 12, 2026	636	666.9	666.9	671.9	635.9	77.61M
February 10, 2026	640.9	635.4	635.4	642.4	616.2	56.1M
February 09, 2026	647.5	636.6	636.6	653	631.6	66.34M
February 06, 2026	599	634	634	636.4	580.4	106.44M
February 05, 2026	620	592.1	592.1	620.1	589	72.46M
February 04, 2026	598.5	610	610	614	590.8	60.58M
February 03, 2026	584.2	592.1	592.1	600.9	570.6	73.08M
February 02, 2026	590.9	581.1	581.1	604.2	572.7	86.22M
January 30, 2026	570	580.9	580.9	602	558	97.34M
January 29, 2026	559.7	570.5	570.5	576.5	553.3	87.48M
January 28, 2026	599.9	557.4	557.4	605.7	550.6	151.04M
January 27, 2026	660	609.6	609.6	665.5	609.6	106.05M
January 26, 2026	692.5	662	662	705.5	658.7	80.09M
January 23, 2026	689	688	688	695.7	671.1	69.35M
January 22, 2026	715.6	695.5	695.5	725.5	685.1	108.85M
January 21, 2026	682.9	720.6	720.6	729.3	679.5	91.84M
January 20, 2026	691.6	685.5	685.5	693.9	670.6	52.77M
January 19, 2026	675	694.1	694.1	705.6	670.2	67.53M
January 16, 2026	704.8	681.5	681.5	707.5	677.5	66.69M
January 15, 2026	711.3	705	705	716.6	699.2	59.34M
January 14, 2026	724.1	717.8	717.8	730	710.5	53.03M
January 13, 2026	734.7	722	722	736.8	720.5	63.65M
January 09, 2026	731	718	718	740.7	707.7	75.28M
January 08, 2026	697.1	727.3	727.3	734.7	687	114.91M
January 07, 2026	750	701.2	701.2	751	692.3	121.62M
January 06, 2026	724	760	760	760	717.8	155.91M
January 05, 2026	669.9	718	718	718	666	135.08M
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

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