Tokyo - Delayed Quote JPY

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

Compare
421.80
-0.10
(-0.02%)
At close: January 17 at 3:45:01 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025420.00426.80418.10421.80421.8023,887,700
Jan 16, 2025427.10429.40418.50421.90421.9023,529,400
Jan 15, 2025424.80426.30417.00424.30424.3026,895,200
Jan 14, 2025431.50436.60419.80422.40422.4032,152,800
Jan 10, 2025441.00441.80432.00434.80434.8032,392,300
Jan 9, 2025458.00458.00442.40442.40442.4027,893,900
Jan 8, 2025463.40469.60457.60458.40458.4022,330,600
Jan 7, 2025471.30472.00463.00465.40465.4023,665,800
Jan 6, 2025480.00481.50467.50472.70472.7021,328,800
Dec 30, 2024483.20490.40469.20475.00475.0029,006,000
Dec 27, 2024471.40481.30468.50477.70477.7028,240,600
Dec 26, 2024462.90466.00459.00464.40464.4022,674,200
Dec 25, 2024468.00469.80454.00460.00460.0023,971,700
Dec 24, 2024457.40464.70452.80462.80462.8028,709,100
Dec 23, 2024450.00453.20441.30452.70452.7027,259,500
Dec 20, 2024444.30454.80443.10444.50444.5045,380,200
Dec 19, 2024454.30457.30444.30444.30444.3039,692,000
Dec 18, 2024461.00479.00460.80462.30462.3037,330,900
Dec 17, 2024470.10474.40460.40460.40460.4039,059,600
Dec 16, 2024485.10489.20472.70473.40473.4027,070,900
Dec 13, 2024498.10501.60480.80483.10483.1032,611,300
Dec 12, 2024500.00509.30497.60501.70501.7023,622,900
Dec 11, 2024506.50507.90495.30496.60496.6025,799,200
Dec 10, 2024512.00518.00506.50506.50506.5019,633,900
Dec 9, 2024514.70519.00508.00513.70513.7017,013,400
Dec 6, 2024522.80526.70513.80514.20514.2019,811,900
Dec 5, 2024532.00533.90516.40520.40520.4021,770,000
Dec 4, 2024536.60537.00526.70532.70532.7021,680,500
Dec 3, 2024542.10547.90533.50533.60533.6019,985,700
Dec 2, 2024540.00546.80539.00542.30542.3019,376,700
Nov 29, 2024540.00546.60532.20536.20536.2022,491,100
Nov 28, 2024543.50547.90538.70542.00542.0019,718,000
Nov 27, 2024542.80547.10533.40540.40540.4021,216,800
Nov 26, 2024563.50565.50543.50547.20547.2021,166,400
Nov 25, 2024565.00574.40563.00563.90563.9019,024,100
Nov 22, 2024564.90566.30556.30558.80558.8017,025,600
Nov 21, 2024571.10574.40559.00561.00561.0016,006,800
Nov 20, 2024582.30589.80572.10572.10572.1014,381,000
Nov 19, 2024588.00590.00579.00585.50585.5013,230,900
Nov 18, 2024582.00594.80576.50584.40584.4017,068,200
Nov 15, 2024575.70591.20572.00580.60580.6024,400,800
Nov 14, 2024563.60574.90556.70565.70565.7025,063,100
Nov 13, 2024590.00593.00571.80573.00573.0024,969,800
Nov 12, 2024609.10610.40590.60591.50591.5026,304,400
Nov 11, 2024614.00615.00601.60604.10604.1015,788,800
Nov 8, 2024633.00633.00611.30614.10614.1022,905,600
Nov 7, 2024635.00644.10615.60627.90627.9026,339,500
Nov 6, 2024627.70634.80619.80629.30629.3019,853,700
Nov 5, 2024624.00629.90615.50626.30626.3016,291,100
Nov 1, 2024615.30638.80615.00626.90626.9026,582,600
Oct 31, 2024635.00647.90616.80622.80622.8034,151,100
Oct 30, 2024625.00649.50622.10639.90639.9051,613,000
Oct 29, 2024615.30625.00611.80616.00616.0018,670,000
Oct 28, 2024592.00624.40588.40615.30615.3032,826,500
Oct 25, 2024598.00606.20588.20593.60593.6020,791,100
Oct 24, 2024602.00605.40592.50600.40600.4019,788,100
Oct 23, 2024612.40622.20605.20608.50608.5023,015,100
Oct 22, 2024615.30626.60612.40617.10617.1021,297,200
Oct 21, 2024634.40636.40621.10621.60621.6026,760,100
Oct 18, 2024659.00659.70640.40642.20642.2022,812,000
Oct 17, 2024647.50673.00644.10663.00663.0037,179,500
Oct 16, 2024630.50642.20621.00638.60638.6019,096,200
Oct 15, 2024658.60660.10640.00640.00640.0029,202,900
Oct 11, 2024654.40658.40648.30653.70653.7016,057,300
Oct 10, 2024658.00665.80652.00652.90652.9017,163,800
Oct 9, 2024665.50670.00652.40657.40657.4023,813,500
Oct 8, 2024681.40689.70662.10664.90664.9032,400,700
Oct 7, 2024703.90704.20685.00685.40685.4027,828,300
Oct 4, 2024673.70704.90670.90687.60687.6055,117,100
Oct 3, 2024667.30677.20663.10668.20668.2031,837,800
Oct 2, 2024645.20667.70643.40648.20648.2034,933,000
Oct 1, 2024648.00656.30644.00653.20653.2026,693,500
Sep 30, 2024670.10670.60634.40636.90636.9052,440,600
Sep 27, 2024697.10705.80676.50701.60701.6042,834,800
Sep 26, 2024670.00686.80663.20686.80686.8028,542,100
Sep 25, 2024675.30675.30658.80667.90667.9019,770,700
Sep 24, 2024669.20681.70665.20675.10675.1025,370,100
Sep 20, 2024660.60671.90654.00655.30655.3031,557,100
Sep 19, 2024654.80660.60646.50652.90652.9024,020,500
Sep 18, 2024638.10650.60634.00645.00645.0023,003,300
Sep 17, 2024641.20648.60623.30633.20633.2023,012,600
Sep 13, 2024640.00644.70633.90638.30638.3018,750,000
Sep 12, 2024643.20649.60631.10643.80643.8027,806,000
Sep 11, 2024641.10641.60611.70624.90624.9035,824,500
Sep 10, 2024663.40664.70642.40644.90644.9026,382,100
Sep 9, 2024657.30660.90630.00656.30656.3040,953,700
Sep 6, 2024665.60694.50661.50678.90678.9047,901,400
Sep 5, 2024641.80668.80640.00659.90659.9030,723,900
Sep 4, 2024679.90680.00655.00659.90659.9044,342,200
Sep 3, 2024698.50717.40695.20708.50708.5042,821,800
Sep 2, 2024703.00726.40695.80698.10698.1054,023,000
Aug 30, 2024675.90696.00674.10694.80694.8032,300,600
Aug 29, 2024669.10681.30667.20674.70674.7015,810,900
Aug 28, 2024687.00688.80667.50676.60676.6023,106,700
Aug 27, 2024681.90687.70670.00677.00677.0019,370,200
Aug 26, 2024679.50679.50666.80675.70675.7014,698,000
Aug 23, 2024679.30690.80675.00680.70680.7022,688,400
Aug 22, 2024697.30720.80685.00689.40689.4046,686,100
Aug 21, 2024713.60715.60684.50692.90692.9029,504,100
Aug 20, 2024702.00723.00699.90716.00716.0038,414,600
Aug 19, 2024689.30708.00681.90687.50687.5029,731,400
Aug 16, 2024695.50703.80685.00694.30694.3027,886,900
Aug 15, 2024665.50679.90662.10675.50675.5034,654,600
Aug 14, 2024650.50678.50637.40662.20662.2049,953,200
Aug 13, 2024639.90645.60633.80640.50640.5022,801,500
Aug 9, 2024656.00658.60612.40628.60628.6034,786,400
Aug 8, 2024642.90663.10630.50651.40651.4034,465,900
Aug 7, 2024589.90678.90586.10652.90652.9063,896,900
Aug 6, 2024608.00617.00590.30609.70609.7051,426,000
Aug 5, 2024630.00644.00575.20575.20575.2054,576,400
Aug 2, 2024681.20694.90671.20675.20675.2044,585,200
Aug 1, 2024735.00736.50690.00716.50716.5046,566,600
Jul 31, 2024755.00755.90732.20747.80747.8028,700,800
Jul 30, 2024743.70757.80739.70744.90744.9021,697,300
Jul 29, 2024723.00754.30721.40746.00746.0028,873,700
Jul 26, 2024740.00740.10718.10718.10718.1029,158,300
Jul 25, 2024743.80750.90735.20741.00741.0031,185,100
Jul 24, 2024778.00782.60760.10760.50760.5035,177,300
Jul 23, 2024799.90805.50782.50784.90784.9023,256,900
Jul 22, 2024804.90805.60792.90798.10798.1017,497,500
Jul 19, 2024820.00820.10791.50796.60796.6040,554,600
Jul 18, 2024812.80827.30810.20820.90820.9028,446,100
Jul 17, 2024826.80828.50811.60814.00814.0019,974,500
Jul 16, 2024828.70833.70816.70823.80823.8021,359,800
Jul 12, 2024833.00835.80825.20829.10829.1021,082,600
Jul 11, 2024834.80836.00824.20829.70829.7018,194,900
Jul 10, 2024829.30832.90820.40826.90826.9019,558,700
Jul 9, 2024819.00834.90818.00829.40829.4019,243,600
Jul 8, 2024837.90840.50827.50827.50827.5022,693,600
Jul 5, 2024864.00866.50839.30841.10841.1028,012,200
Jul 4, 2024860.20877.10853.10858.40858.4025,330,600
Jul 3, 2024858.00858.80847.20854.90854.9020,175,700
Jul 2, 2024853.70862.00848.10856.80856.8024,103,100
Jul 1, 2024872.70876.10856.90856.90856.9022,273,000
Jun 28, 2024866.00870.90854.30866.20866.2026,983,800
Jun 27, 2024861.30881.30861.00868.00868.0031,950,600
Jun 26, 2024861.80874.00860.20868.50868.5022,699,200
Jun 25, 2024869.00874.00858.50863.80863.8027,717,800
Jun 24, 2024840.10859.00840.10855.90855.9027,787,400
Jun 21, 2024855.90858.20839.30843.50843.5034,778,800
Jun 20, 2024857.00859.50840.20848.50848.5031,022,000
Jun 19, 2024870.00884.20864.00866.30866.3032,250,200
Jun 18, 2024863.00871.00852.30868.50868.5034,821,500
Jun 17, 2024865.00869.00852.40855.00855.0026,142,700
Jun 14, 2024859.00883.00858.60876.10876.1044,447,700
Jun 13, 2024894.50896.80857.50859.20859.2051,884,300
Jun 12, 2024898.40905.70885.10894.50894.5032,156,300
Jun 11, 2024911.50925.90896.00902.40902.4040,512,400
Jun 10, 2024920.50927.90912.20922.50922.5027,311,000
Jun 7, 2024933.40949.70924.60926.10926.1033,692,300
Jun 6, 2024928.00940.20920.80933.30933.3035,782,400
Jun 5, 2024922.20932.40914.10921.90921.9034,864,600
Jun 4, 2024925.00942.50921.60925.50925.5055,595,700
Jun 3, 2024943.00951.00922.90928.80928.8057,639,400
May 31, 2024893.90945.30887.50939.60939.6099,622,800
May 30, 2024906.10923.20871.70885.50885.5098,750,500
May 29, 20241,012.001,018.00925.20926.30926.30131,470,800
May 28, 2024977.001,010.50973.001,010.501,010.5071,585,800
May 27, 2024978.80987.50962.40971.00971.0053,156,200
May 24, 2024965.00992.90949.00978.90978.9058,841,000
May 23, 2024995.70997.60963.00987.20987.2057,696,700
May 22, 20241,004.001,033.00982.10987.80987.8055,941,700
May 21, 2024984.001,014.00978.301,003.501,003.5054,449,100
May 20, 2024945.10976.80935.50975.00975.0060,809,200
May 17, 2024928.40955.50925.80952.00952.0048,531,400
May 16, 2024945.00949.50928.20935.00935.0037,526,200
May 15, 2024942.50962.00929.50931.50931.5047,566,500
May 14, 2024947.20954.80933.50937.20937.2037,302,800
May 13, 2024954.40955.20923.20941.70941.7050,929,700
May 10, 2024957.20964.50950.30956.00956.0047,373,100
May 9, 2024969.80972.10947.60951.80951.8045,516,900
May 8, 2024982.80993.80956.20968.00968.0057,874,500
May 7, 2024982.00988.00952.80982.90982.9060,605,100
May 2, 2024960.00977.00945.70972.80972.8062,136,900
May 1, 2024951.20965.20933.60949.00949.0077,568,700
Apr 30, 2024978.201,005.50966.70987.10987.1060,562,500
Apr 26, 2024985.00993.00960.00981.20981.2063,024,400
Apr 25, 20241,010.001,011.00971.80979.00979.0079,022,600
Apr 24, 20241,021.501,025.50992.601,011.001,011.0057,626,700
Apr 23, 20241,036.001,064.501,015.001,017.001,017.0057,761,900
Apr 22, 20241,023.501,059.501,019.001,032.501,032.5056,444,100
Apr 19, 20241,007.001,023.50986.201,014.501,014.5069,387,200
Apr 18, 20241,000.001,029.00996.301,017.001,017.0062,060,500
Apr 17, 20241,061.001,074.001,003.501,009.501,009.50102,325,400
Apr 16, 20241,098.501,099.001,047.001,052.501,052.50100,738,300
Apr 15, 20241,035.501,114.501,030.501,107.501,107.50123,691,200
Apr 12, 20241,078.001,085.001,029.001,046.501,046.5080,594,600
Apr 11, 20241,064.001,083.501,028.501,072.501,072.50125,823,600
Apr 10, 20241,028.001,099.001,015.001,077.001,077.00147,717,200
Apr 9, 20241,004.001,053.50999.101,040.001,040.00143,042,700
Apr 8, 2024970.501,002.50955.00991.00991.00143,118,300
Apr 5, 2024988.001,010.00907.20953.50953.50230,108,200
Apr 4, 2024926.001,031.00926.001,012.501,012.50206,505,300
Apr 3, 2024899.50935.50894.20925.30925.3090,393,600
Apr 2, 2024900.00918.90892.80905.60905.6076,583,400
Apr 1, 2024960.00960.70900.30901.80901.80102,339,800
Mar 29, 2024919.70951.90910.10942.00942.0095,065,200
Mar 28, 2024915.20960.60909.40918.20918.20154,855,800
Mar 27, 2024898.00909.90881.70895.40895.4081,520,800
Mar 26, 2024869.40901.30865.00893.10893.1078,504,700
Mar 25, 2024872.00887.30866.00867.70867.7082,525,200
Mar 22, 2024874.60891.00857.70872.80872.80129,272,900
Mar 21, 2024816.40862.70809.20857.40857.40139,696,500
Mar 19, 2024838.00838.90803.50808.20808.20136,044,700
Mar 18, 2024944.60944.90818.50828.90828.90233,531,900
Mar 15, 2024842.00967.30837.50966.20966.20285,662,500
Mar 14, 2024805.00860.80801.70854.80854.80134,323,900
Mar 13, 2024795.40815.00789.20800.70800.7068,186,700
Mar 12, 2024789.00795.40765.70787.70787.7048,835,200
Mar 11, 2024800.00810.90783.70789.80789.8059,125,600
Mar 8, 2024789.00807.90786.20806.70806.7057,081,600
Mar 7, 2024785.00795.40771.40793.00793.0052,908,800
Mar 6, 2024773.50783.00765.30778.40778.4045,041,700
Mar 5, 2024782.00787.30768.80772.00772.0047,033,600
Mar 4, 2024802.00802.80784.40787.80787.8043,692,300
Mar 1, 2024813.60814.80799.00800.90800.9054,657,600
Feb 29, 2024839.00841.60804.30810.00810.0084,249,500
Feb 28, 2024796.00851.80795.70849.60849.60130,769,000
Feb 27, 2024815.00816.00790.50792.80792.8073,205,900
Feb 26, 2024798.50818.00793.70816.10816.1074,729,800
Feb 22, 2024782.60799.90778.60792.40792.4067,879,100
Feb 21, 2024798.10807.70775.40779.30779.3058,124,800
Feb 20, 2024793.00805.20783.30795.00795.0061,090,100
Feb 19, 2024770.90792.10765.30789.00789.0041,212,700
Feb 16, 2024763.10785.90758.60778.20778.2055,869,800
Feb 15, 2024760.10763.60747.30757.70757.7037,167,700
Feb 14, 2024762.00770.60748.00752.00752.0038,908,400
Feb 13, 2024757.00771.90743.70771.10771.1044,646,000
Feb 9, 2024739.60752.60729.00743.90743.9038,902,000
Feb 8, 2024751.10754.60736.80746.00746.0047,488,400
Feb 7, 2024770.00774.00753.00762.90762.9038,950,000
Feb 6, 2024798.10801.00765.90765.90765.9073,764,000
Feb 5, 2024771.30802.90769.00802.90802.9076,482,300
Feb 2, 2024760.80784.00755.70768.40768.4079,762,200
Feb 1, 2024783.00783.80743.80754.50754.5097,344,400
Jan 31, 2024782.70791.00766.60788.30788.3056,519,300
Jan 30, 2024776.00780.40768.00778.70778.7039,661,800
Jan 29, 2024761.90776.30761.20774.90774.9045,018,700
Jan 26, 2024782.60782.60755.90756.20756.2055,375,900
Jan 25, 2024780.00789.50764.10787.40787.4051,164,800
Jan 24, 2024792.00795.90773.00780.40780.4050,810,500
Jan 23, 2024789.50805.00786.00790.90790.9065,368,000
Jan 22, 2024780.00797.00773.10796.80796.8045,530,400
Jan 19, 2024804.00805.50780.10780.60780.6054,784,200
Jan 18, 2024810.00820.90794.40800.60800.6080,387,000
Jan 17, 2024847.00850.00802.50810.20810.20119,547,600

Related Tickers

9506.T Tohoku Electric Power Company, Incorporated
1,111.00
+1.65%
 
9504.T The Chugoku Electric Power Co., Inc.
847.70
+1.30%
 
9519.T RENOVA, Inc.
672.00
+1.82%
 
9509.T Hokkaido Electric Power Company, Incorporated
776.10
+2.04%
 
REHN.SW Romande Energie Holding SA
47.20
+0.43%
 
9503.T The Kansai Electric Power Company, Incorporated
1,699.50
0.00%
 
ENER.MC Ecoener, S.A.
5.02
-1.57%
 
VER.VI VERBUND AG
73.10
+3.25%
 
BKW.SW BKW AG
157.50
+1.61%
 
PPC.AT Public Power Corporation S.A.
12.51
+0.08%