Electric Power Development Co., Ltd. (9513.T) JPX
4,417.00
-33(-0.74%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
4,417.00
-33(-0.74%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 4,422 | 4,417 | 4,417 | 4,426 | 4,335 | 1.38M |
| April 02, 2026 | 4,363 | 4,450 | 4,450 | 4,514 | 4,352 | 2.19M |
| April 01, 2026 | 4,200 | 4,380 | 4,380 | 4,383 | 4,182 | 2.58M |
| March 31, 2026 | 4,331 | 4,331 | 4,331 | 4,447 | 4,279 | 2.89M |
| March 30, 2026 | 4,083 | 4,331 | 4,331 | 4,360 | 4,080 | 3.22M |
| March 27, 2026 | 4,079 | 4,207 | 4,207 | 4,223 | 4,002 | 2.07M |
| March 26, 2026 | 3,970 | 3,965 | 3,965 | 4,024 | 3,906 | 781,400 |
| March 25, 2026 | 3,979 | 3,900 | 3,900 | 3,979 | 3,860 | 923,000 |
| March 24, 2026 | 3,926 | 3,857 | 3,857 | 3,954 | 3,855 | 1.18M |
| March 23, 2026 | 3,895 | 3,883 | 3,883 | 3,910 | 3,797 | 2.79M |
| March 19, 2026 | 4,068 | 4,007 | 4,007 | 4,136 | 4,007 | 1.78M |
| March 18, 2026 | 3,980 | 4,101 | 4,101 | 4,112 | 3,972 | 1.39M |
| March 17, 2026 | 3,938 | 3,928 | 3,928 | 3,960 | 3,901 | 1.04M |
| March 16, 2026 | 3,974 | 3,874 | 3,874 | 3,998 | 3,870 | 2.12M |
| March 13, 2026 | 3,844 | 3,933 | 3,933 | 3,986 | 3,840 | 2.27M |
| March 12, 2026 | 3,857 | 3,919 | 3,919 | 3,954 | 3,790 | 1.45M |
| March 11, 2026 | 3,915 | 3,895 | 3,895 | 3,958 | 3,895 | 1.45M |
| March 10, 2026 | 3,799 | 3,857 | 3,857 | 3,865 | 3,780 | 406,400 |
| March 09, 2026 | 3,722 | 3,729 | 3,729 | 3,755 | 3,639 | 2.25M |
| March 06, 2026 | 3,720 | 3,792 | 3,792 | 3,807 | 3,720 | 1.38M |
| March 05, 2026 | 3,678 | 3,741 | 3,741 | 3,796 | 3,672 | 1.27M |
| March 04, 2026 | 3,620 | 3,605 | 3,605 | 3,696 | 3,560 | 1.12M |
| March 03, 2026 | 3,648 | 3,704 | 3,704 | 3,760 | 3,648 | 1.55M |
| March 02, 2026 | 3,639 | 3,704 | 3,704 | 3,708 | 3,635 | 1M |
| February 27, 2026 | 3,643 | 3,730 | 3,730 | 3,730 | 3,636 | 802,700 |
| February 26, 2026 | 3,663 | 3,656 | 3,656 | 3,681 | 3,630 | 569,500 |
| February 25, 2026 | 3,652 | 3,632 | 3,632 | 3,667 | 3,604 | 733,700 |
| February 24, 2026 | 3,642 | 3,652 | 3,652 | 3,674 | 3,579 | 721,800 |
| February 20, 2026 | 3,616 | 3,572 | 0 | 3,647 | 3,532 | 993,100 |
| February 19, 2026 | 3,631 | 3,666 | 0 | 3,666 | 3,617 | 724,600 |
| February 18, 2026 | 3,633 | 3,660 | 0 | 3,676 | 3,629 | 536,400 |
| February 17, 2026 | 3,605 | 3,628 | 0 | 3,641 | 3,585 | 711,200 |
| February 16, 2026 | 3,619 | 3,611 | 0 | 3,657 | 3,595 | 604,400 |
| February 13, 2026 | 3,596 | 3,575 | 0 | 3,620 | 3,559 | 781,900 |
| February 12, 2026 | 3,481 | 3,575 | 0 | 3,593 | 3,481 | 742,800 |
| February 10, 2026 | 3,450 | 3,477 | 0 | 3,478 | 3,450 | 645,100 |
| February 09, 2026 | 3,450 | 3,437 | 0 | 3,466 | 3,410 | 620,100 |
| February 06, 2026 | 3,360 | 3,404 | 0 | 3,423 | 3,356 | 720,100 |
| February 05, 2026 | 3,340 | 3,330 | 0 | 3,355 | 3,277 | 828,200 |
| February 04, 2026 | 3,258 | 3,270 | 0 | 3,283 | 3,244 | 642,500 |
| February 03, 2026 | 3,194 | 3,243 | 0 | 3,243 | 3,185 | 929,600 |
| February 02, 2026 | 3,277 | 3,197 | 0 | 3,298 | 3,189 | 1.03M |
| January 30, 2026 | 3,271 | 3,284 | 0 | 3,293 | 3,245 | 789,000 |
| January 29, 2026 | 3,235 | 3,244 | 0 | 3,259 | 3,206 | 554,200 |
| January 28, 2026 | 3,259 | 3,243 | 0 | 3,270 | 3,237 | 698,100 |
| January 27, 2026 | 3,295 | 3,257 | 0 | 3,303 | 3,240 | 624,300 |
| January 26, 2026 | 3,343 | 3,296 | 0 | 3,346 | 3,296 | 545,200 |
| January 23, 2026 | 3,361 | 3,361 | 0 | 3,389 | 3,348 | 477,600 |
| January 22, 2026 | 3,393 | 3,377 | 0 | 3,403 | 3,358 | 529,500 |
| January 21, 2026 | 3,326 | 3,355 | 0 | 3,357 | 3,318 | 426,100 |
| January 20, 2026 | 3,366 | 3,369 | 0 | 3,375 | 3,331 | 488,900 |
| January 19, 2026 | 3,336 | 3,366 | 0 | 3,379 | 3,323 | 566,100 |
| January 16, 2026 | 3,344 | 3,339 | 0 | 3,350 | 3,289 | 459,700 |
| January 15, 2026 | 3,330 | 3,329 | 0 | 3,360 | 3,318 | 599,400 |
| January 14, 2026 | 3,350 | 3,352 | 0 | 3,371 | 3,325 | 580,000 |
| January 13, 2026 | 3,333 | 3,339 | 0 | 3,348 | 3,298 | 677,500 |
| January 09, 2026 | 3,275 | 3,245 | 0 | 3,303 | 3,225 | 780,900 |
| January 08, 2026 | 3,225 | 3,254 | 0 | 3,269 | 3,225 | 569,000 |
| January 07, 2026 | 3,241 | 3,236 | 0 | 3,263 | 3,221 | 725,300 |
| January 06, 2026 | 3,239 | 3,269 | 0 | 3,284 | 3,239 | 755,000 |