Tohoku Electric Power Company, Incorporated (TYO:9506)
Japan
· Delayed Price · Currency is JPY 1,098.00
+8.00 (0.73%)
At close: Dec 5, 2025
TYO:9506 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,091.00 | 1,108.00 | 1,090.00 | 1,098.00 | 1,098.00 | 0.73% | 2,618,300 |
| Dec 4, 2025 | 1,092.00 | 1,096.50 | 1,082.50 | 1,090.00 | 1,090.00 | -0.37% | 2,074,200 |
| Dec 3, 2025 | 1,092.50 | 1,098.00 | 1,086.50 | 1,094.00 | 1,094.00 | -0.14% | 1,986,700 |
| Dec 2, 2025 | 1,104.50 | 1,107.50 | 1,092.00 | 1,095.50 | 1,095.50 | -1.13% | 2,689,000 |
| Dec 1, 2025 | 1,149.50 | 1,149.50 | 1,108.00 | 1,108.00 | 1,108.00 | -3.78% | 2,928,600 |
| Nov 28, 2025 | 1,142.50 | 1,161.00 | 1,138.50 | 1,151.50 | 1,151.50 | 0.83% | 2,245,100 |
| Nov 27, 2025 | 1,172.00 | 1,172.00 | 1,142.00 | 1,142.00 | 1,142.00 | -1.93% | 1,586,900 |
| Nov 26, 2025 | 1,145.00 | 1,173.00 | 1,137.50 | 1,164.50 | 1,164.50 | 2.87% | 3,131,200 |
| Nov 25, 2025 | 1,097.00 | 1,133.00 | 1,096.00 | 1,132.00 | 1,132.00 | 4.14% | 3,364,100 |
| Nov 21, 2025 | 1,089.00 | 1,099.50 | 1,076.50 | 1,087.00 | 1,087.00 | -0.55% | 4,035,600 |
| Nov 20, 2025 | 1,099.00 | 1,102.00 | 1,071.00 | 1,093.00 | 1,093.00 | 0.55% | 5,575,200 |
| Nov 19, 2025 | 1,085.00 | 1,099.00 | 1,071.00 | 1,087.00 | 1,087.00 | 0.46% | 2,131,000 |
| Nov 18, 2025 | 1,092.00 | 1,104.00 | 1,081.00 | 1,082.00 | 1,082.00 | -0.78% | 2,018,300 |
| Nov 17, 2025 | 1,079.00 | 1,095.50 | 1,077.00 | 1,090.50 | 1,090.50 | 1.07% | 1,785,200 |
| Nov 14, 2025 | 1,071.50 | 1,089.50 | 1,070.00 | 1,079.00 | 1,079.00 | -1.19% | 1,926,800 |
| Nov 13, 2025 | 1,076.50 | 1,093.50 | 1,076.50 | 1,092.00 | 1,092.00 | 1.96% | 2,072,900 |
| Nov 12, 2025 | 1,078.50 | 1,091.00 | 1,067.50 | 1,071.00 | 1,071.00 | -0.70% | 2,382,000 |
| Nov 11, 2025 | 1,069.00 | 1,084.50 | 1,066.00 | 1,078.50 | 1,078.50 | 1.75% | 1,824,900 |
| Nov 10, 2025 | 1,070.00 | 1,071.50 | 1,051.00 | 1,060.00 | 1,060.00 | 0.38% | 1,980,900 |
| Nov 7, 2025 | 1,053.50 | 1,059.50 | 1,049.50 | 1,056.00 | 1,056.00 | 0.19% | 2,527,600 |
| Nov 6, 2025 | 1,044.00 | 1,067.00 | 1,040.00 | 1,054.00 | 1,054.00 | 0.72% | 2,982,400 |
| Nov 5, 2025 | 1,060.00 | 1,063.00 | 1,032.50 | 1,046.50 | 1,046.50 | -2.10% | 3,607,900 |
| Nov 4, 2025 | 1,060.00 | 1,095.50 | 1,058.50 | 1,069.00 | 1,069.00 | 1.23% | 5,416,100 |
| Oct 31, 2025 | 1,068.50 | 1,082.50 | 1,049.00 | 1,056.00 | 1,056.00 | 0.24% | 3,982,500 |
| Oct 30, 2025 | 1,050.00 | 1,066.00 | 1,041.50 | 1,053.50 | 1,053.50 | 0.43% | 3,501,000 |
| Oct 29, 2025 | 1,081.00 | 1,087.00 | 1,048.50 | 1,049.00 | 1,049.00 | -2.96% | 2,769,600 |
| Oct 28, 2025 | 1,105.00 | 1,119.00 | 1,080.00 | 1,081.00 | 1,081.00 | -1.77% | 2,616,800 |
| Oct 27, 2025 | 1,121.50 | 1,129.00 | 1,097.50 | 1,100.50 | 1,100.50 | -0.18% | 1,905,500 |
| Oct 24, 2025 | 1,100.00 | 1,116.50 | 1,098.50 | 1,102.50 | 1,102.50 | 0.23% | 1,192,500 |
| Oct 23, 2025 | 1,100.00 | 1,104.50 | 1,093.50 | 1,100.00 | 1,100.00 | -0.05% | 1,305,000 |
| Oct 22, 2025 | 1,089.00 | 1,106.00 | 1,088.00 | 1,100.50 | 1,100.50 | 0.32% | 1,710,600 |
| Oct 21, 2025 | 1,077.00 | 1,109.00 | 1,077.00 | 1,097.00 | 1,097.00 | 2.09% | 3,256,900 |
| Oct 20, 2025 | 1,061.00 | 1,076.00 | 1,049.00 | 1,074.50 | 1,074.50 | 2.09% | 4,241,700 |
| Oct 17, 2025 | 1,127.50 | 1,143.00 | 1,037.00 | 1,052.50 | 1,052.50 | -7.02% | 8,891,000 |
| Oct 16, 2025 | 1,126.50 | 1,137.50 | 1,122.00 | 1,132.00 | 1,132.00 | 0.71% | 1,317,200 |
| Oct 15, 2025 | 1,099.50 | 1,124.00 | 1,096.00 | 1,124.00 | 1,124.00 | 3.45% | 1,370,200 |
| Oct 14, 2025 | 1,086.00 | 1,113.00 | 1,084.00 | 1,086.50 | 1,086.50 | -1.76% | 2,184,900 |
| Oct 10, 2025 | 1,125.00 | 1,127.00 | 1,100.50 | 1,106.00 | 1,106.00 | -2.34% | 1,440,700 |
| Oct 9, 2025 | 1,124.50 | 1,132.50 | 1,118.00 | 1,132.50 | 1,132.50 | 1.39% | 1,708,200 |
| Oct 8, 2025 | 1,118.50 | 1,128.50 | 1,110.50 | 1,117.00 | 1,117.00 | 0.04% | 1,658,300 |
| Oct 7, 2025 | 1,111.50 | 1,123.50 | 1,108.00 | 1,116.50 | 1,116.50 | 1.68% | 1,856,900 |
| Oct 6, 2025 | 1,104.50 | 1,113.50 | 1,096.00 | 1,098.00 | 1,098.00 | 2.19% | 2,314,300 |
| Oct 3, 2025 | 1,056.00 | 1,076.00 | 1,056.00 | 1,074.50 | 1,074.50 | 1.75% | 1,777,200 |
| Oct 2, 2025 | 1,078.50 | 1,085.00 | 1,042.50 | 1,056.00 | 1,056.00 | -3.12% | 2,804,700 |
| Oct 1, 2025 | 1,077.00 | 1,094.50 | 1,077.00 | 1,090.00 | 1,090.00 | 1.30% | 2,499,200 |
| Sep 30, 2025 | 1,089.00 | 1,091.00 | 1,074.00 | 1,076.00 | 1,076.00 | -2.00% | 2,011,700 |
| Sep 29, 2025 | 1,106.50 | 1,111.00 | 1,092.50 | 1,098.00 | 1,098.00 | -2.36% | 1,928,100 |
| Sep 26, 2025 | 1,122.00 | 1,134.00 | 1,116.50 | 1,124.50 | 1,104.50 | 0.04% | 2,495,900 |
| Sep 25, 2025 | 1,118.00 | 1,124.50 | 1,110.00 | 1,124.00 | 1,104.01 | 0.72% | 1,787,500 |
| Sep 24, 2025 | 1,129.50 | 1,132.50 | 1,112.50 | 1,116.00 | 1,096.15 | -0.62% | 1,403,400 |