Electric Power Development Co., Ltd. - 9513.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2,830	2,840.5	2,840.5	2,850	2,823.5	432,600
September 04, 2025	2,826	2,836.5	2,836.5	2,845	2,810	644,600
September 03, 2025	2,843.5	2,805	2,805	2,848	2,793	1.02M
September 02, 2025	2,807	2,839	2,839	2,843.5	2,802	683,300
September 01, 2025	2,820	2,804	2,804	2,834	2,796.5	565,300
August 29, 2025	2,840.5	2,810	2,810	2,849.5	2,807	532,900
August 28, 2025	2,827.5	2,850	2,850	2,860	2,821	487,700
August 27, 2025	2,800	2,834	2,834	2,847.5	2,799	678,100
August 26, 2025	2,850	2,798.5	2,798.5	2,852	2,769	1.15M
August 25, 2025	2,893	2,855.5	2,855.5	2,897.5	2,847	611,700
August 22, 2025	2,854	2,889	2,889	2,890	2,841	566,400
August 21, 2025	2,871	2,857	2,857	2,871	2,834	548,000
August 20, 2025	2,901.5	2,876.5	2,876.5	2,918	2,868	625,700
August 19, 2025	2,858	2,878.5	2,878.5	2,883.5	2,842	569,700
August 18, 2025	2,910	2,868.5	2,868.5	2,925	2,857.5	713,700
August 15, 2025	2,828.5	2,905.5	2,905.5	2,915	2,828.5	1.14M
August 14, 2025	2,796	2,812.5	2,812.5	2,826	2,784.5	712,900
August 13, 2025	2,802.5	2,818	2,818	2,821.5	2,797	579,600
August 12, 2025	2,802	2,801.5	2,801.5	2,835	2,784.5	1.07M
August 08, 2025	2,780	2,799	2,799	2,822.5	2,776.5	830,400
August 07, 2025	2,717.5	2,763.5	2,763.5	2,765	2,691.5	768,800
August 06, 2025	2,677.5	2,710	2,710	2,717	2,677.5	636,800
August 05, 2025	2,617.5	2,673.5	2,673.5	2,697.5	2,616.5	906,800
August 04, 2025	2,650.5	2,609	2,609	2,653	2,600.5	790,100
August 01, 2025	2,650	2,680.5	2,680.5	2,726	2,649	1.54M
July 31, 2025	2,596	2,608.5	2,608.5	2,647	2,588	1.21M
July 30, 2025	2,570	2,579.5	2,579.5	2,589	2,565.5	557,000
July 29, 2025	2,545.5	2,569.5	2,569.5	2,570.5	2,543.5	540,300
July 28, 2025	2,582	2,545.5	2,545.5	2,586.5	2,540	844,000
July 25, 2025	2,594.5	2,576.5	2,576.5	2,599.5	2,572.5	711,000
July 24, 2025	2,587	2,594.5	2,594.5	2,604.5	2,573	825,700
July 23, 2025	2,548	2,584.5	2,584.5	2,593.5	2,540	863,000
July 22, 2025	2,540.5	2,532.5	2,532.5	2,555.5	2,517	768,600
July 18, 2025	2,524	2,523.5	2,523.5	2,529.5	2,510.5	450,100
July 17, 2025	2,510	2,515.5	2,515.5	2,527	2,495.5	464,600
July 16, 2025	2,525	2,525.5	2,525.5	2,535	2,509	610,200
July 15, 2025	2,540	2,529.5	2,529.5	2,563.5	2,526.5	657,400
July 14, 2025	2,510.5	2,526.5	2,526.5	2,530.5	2,495	690,700
July 11, 2025	2,524	2,487.5	2,487.5	2,536	2,487.5	767,800
July 10, 2025	2,575	2,539	2,539	2,582.5	2,523	986,600
July 09, 2025	2,576	2,593	2,593	2,603.5	2,574.5	838,100
July 08, 2025	2,520.5	2,576	2,576	2,597	2,515.5	1.06M
July 07, 2025	2,529	2,551	2,551	2,594.5	2,526.5	1.05M
July 04, 2025	2,510	2,537.5	2,537.5	2,544	2,486.5	688,800
July 03, 2025	2,491	2,503	2,503	2,513.5	2,482.5	602,900
July 02, 2025	2,489	2,497.5	2,497.5	2,504	2,480.5	790,300
July 01, 2025	2,455	2,478.5	2,478.5	2,486.5	2,444.5	932,800
June 30, 2025	2,452	2,456	2,456	2,464.5	2,446	938,100
June 27, 2025	2,424.5	2,445	2,445	2,446	2,420	792,000
June 26, 2025	2,385	2,424.5	2,424.5	2,426	2,384.5	888,300
June 25, 2025	2,392.5	2,378	2,378	2,392.5	2,370	689,000
June 24, 2025	2,399	2,394	2,394	2,413	2,384.5	583,900
June 23, 2025	2,419	2,386.5	2,386.5	2,420	2,376.5	688,500
June 20, 2025	2,415.5	2,409	2,409	2,422.5	2,395.5	892,500
June 19, 2025	2,418.5	2,415	2,415	2,423	2,400	581,800
June 18, 2025	2,379	2,413	2,413	2,415	2,378	805,300
June 17, 2025	2,360	2,377.5	2,377.5	2,377.5	2,353.5	706,900
June 16, 2025	2,380	2,371.5	2,371.5	2,390.5	2,370.5	626,900
June 13, 2025	2,348	2,363.5	2,363.5	2,368.5	2,340.5	808,400
June 12, 2025	2,354	2,357	2,357	2,363	2,337	737,500

Electric Power Development Co., Ltd. (9513.T) JPX