Tokyo - Delayed Quote JPY
Tokyo Electric Power Company Holdings, Incorporated (9501.T)
386.90
-10.60
(-2.67%)
At close: 3:30:00 PM GMT+9
Currency in JPY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 394.50 | 396.60 | 386.80 | 386.90 | 386.90 | 31,236,200 |
| May 30, 2025 | 390.20 | 397.50 | 389.30 | 397.50 | 397.50 | 19,628,700 |
| May 29, 2025 | 396.00 | 398.00 | 391.20 | 392.50 | 392.50 | 28,775,000 |
| May 28, 2025 | 407.00 | 408.50 | 398.90 | 399.60 | 399.60 | 16,289,900 |
| May 27, 2025 | 396.50 | 406.70 | 394.10 | 405.40 | 405.40 | 20,546,700 |
| May 26, 2025 | 396.30 | 396.50 | 391.80 | 396.50 | 396.50 | 13,114,400 |
| May 23, 2025 | 395.40 | 397.90 | 394.50 | 394.50 | 394.50 | 15,540,600 |
| May 22, 2025 | 394.40 | 400.20 | 393.90 | 398.10 | 398.10 | 17,510,300 |
| May 21, 2025 | 399.80 | 404.40 | 399.00 | 402.40 | 402.40 | 16,464,400 |
| May 20, 2025 | 407.70 | 410.30 | 398.70 | 398.80 | 398.80 | 25,422,100 |
| May 19, 2025 | 406.90 | 410.20 | 406.00 | 406.50 | 406.50 | 16,649,500 |
| May 16, 2025 | 408.00 | 408.70 | 404.00 | 405.40 | 405.40 | 18,499,100 |
| May 15, 2025 | 409.00 | 415.80 | 406.50 | 408.80 | 408.80 | 17,639,200 |
| May 14, 2025 | 412.50 | 413.50 | 404.20 | 413.50 | 413.50 | 21,257,400 |
| May 13, 2025 | 429.80 | 429.80 | 411.00 | 411.90 | 411.90 | 27,534,400 |
| May 12, 2025 | 410.30 | 418.90 | 408.90 | 418.90 | 418.90 | 18,967,100 |
| May 9, 2025 | 404.50 | 412.70 | 403.50 | 408.60 | 408.60 | 22,577,900 |
| May 8, 2025 | 409.60 | 412.10 | 404.00 | 405.20 | 405.20 | 18,598,300 |
| May 7, 2025 | 417.00 | 417.50 | 406.50 | 411.40 | 411.40 | 23,009,200 |
| May 2, 2025 | 416.00 | 417.30 | 410.30 | 415.60 | 415.60 | 24,712,900 |
| May 1, 2025 | 426.70 | 433.60 | 413.60 | 416.00 | 416.00 | 44,708,000 |
| Apr 30, 2025 | 449.40 | 449.40 | 432.40 | 436.10 | 436.10 | 33,512,700 |
| Apr 28, 2025 | 440.90 | 449.40 | 438.50 | 444.70 | 444.70 | 32,198,700 |
| Apr 25, 2025 | 426.80 | 437.90 | 424.30 | 436.20 | 436.20 | 26,650,300 |
| Apr 24, 2025 | 434.70 | 438.10 | 428.60 | 430.00 | 430.00 | 22,073,700 |
| Apr 23, 2025 | 434.00 | 445.30 | 431.10 | 434.80 | 434.80 | 42,907,100 |
| Apr 22, 2025 | 426.70 | 427.70 | 421.20 | 426.20 | 426.20 | 23,639,400 |
| Apr 21, 2025 | 431.10 | 431.70 | 415.90 | 421.40 | 421.40 | 31,008,500 |
| Apr 18, 2025 | 405.30 | 442.80 | 404.60 | 431.10 | 431.10 | 78,553,100 |
| Apr 17, 2025 | 406.90 | 411.30 | 400.60 | 405.20 | 405.20 | 19,713,700 |
| Apr 16, 2025 | 409.00 | 412.60 | 402.60 | 403.90 | 403.90 | 19,271,900 |
| Apr 15, 2025 | 419.70 | 421.40 | 411.10 | 411.10 | 411.10 | 18,834,600 |
| Apr 14, 2025 | 420.00 | 426.40 | 413.80 | 415.60 | 415.60 | 23,336,800 |
| Apr 11, 2025 | 408.00 | 419.40 | 398.10 | 418.10 | 418.10 | 34,351,100 |
| Apr 10, 2025 | 417.80 | 417.80 | 404.40 | 414.70 | 414.70 | 37,138,000 |
| Apr 9, 2025 | 397.90 | 398.20 | 384.10 | 390.50 | 390.50 | 37,640,600 |
| Apr 8, 2025 | 385.10 | 411.10 | 381.00 | 408.00 | 408.00 | 42,290,600 |
| Apr 7, 2025 | 371.00 | 388.70 | 360.00 | 376.20 | 376.20 | 55,239,500 |
| Apr 4, 2025 | 406.90 | 419.50 | 400.90 | 406.50 | 406.50 | 35,484,100 |
| Apr 3, 2025 | 392.20 | 416.00 | 391.40 | 414.90 | 414.90 | 41,110,900 |
| Apr 2, 2025 | 429.30 | 430.80 | 408.30 | 410.50 | 410.50 | 39,929,900 |
| Apr 1, 2025 | 431.60 | 442.10 | 431.00 | 432.30 | 432.30 | 28,070,500 |
| Mar 31, 2025 | 435.80 | 437.70 | 426.30 | 429.70 | 429.70 | 29,627,300 |
| Mar 28, 2025 | 453.10 | 459.70 | 446.30 | 447.80 | 447.80 | 24,840,900 |
| Mar 27, 2025 | 451.60 | 459.60 | 451.30 | 454.50 | 454.50 | 25,973,200 |
| Mar 26, 2025 | 463.00 | 464.70 | 452.40 | 455.00 | 455.00 | 33,268,100 |
| Mar 25, 2025 | 450.00 | 461.50 | 447.00 | 459.80 | 459.80 | 35,637,200 |
| Mar 24, 2025 | 462.80 | 463.00 | 449.60 | 457.30 | 457.30 | 33,186,000 |
| Mar 21, 2025 | 468.00 | 473.20 | 461.30 | 463.20 | 463.20 | 48,312,700 |
| Mar 19, 2025 | 448.50 | 464.70 | 448.50 | 463.10 | 463.10 | 57,965,100 |
| Mar 18, 2025 | 468.90 | 468.90 | 433.10 | 443.80 | 443.80 | 88,470,700 |
| Mar 17, 2025 | 442.90 | 473.70 | 437.10 | 459.80 | 459.80 | 110,767,000 |
| Mar 14, 2025 | 423.00 | 440.60 | 421.20 | 434.90 | 434.90 | 56,746,700 |
| Mar 13, 2025 | 409.90 | 421.50 | 408.00 | 420.90 | 420.90 | 32,363,300 |
| Mar 12, 2025 | 407.20 | 413.50 | 405.10 | 411.70 | 411.70 | 31,220,000 |
| Mar 11, 2025 | 422.50 | 427.80 | 407.80 | 414.20 | 414.20 | 48,941,400 |
| Mar 10, 2025 | 410.00 | 423.50 | 407.00 | 420.40 | 420.40 | 48,977,100 |
| Mar 7, 2025 | 404.40 | 408.10 | 399.10 | 405.00 | 405.00 | 29,905,200 |
| Mar 6, 2025 | 407.60 | 410.70 | 401.40 | 401.80 | 401.80 | 33,919,500 |
| Mar 5, 2025 | 407.00 | 411.70 | 397.10 | 406.60 | 406.60 | 42,467,600 |
| Mar 4, 2025 | 398.10 | 410.00 | 395.60 | 401.00 | 401.00 | 42,409,300 |
| Mar 3, 2025 | 395.00 | 405.00 | 390.20 | 402.80 | 402.80 | 53,419,300 |
| Feb 28, 2025 | 371.10 | 385.50 | 371.10 | 383.00 | 383.00 | 127,586,300 |
| Feb 27, 2025 | 376.70 | 386.40 | 371.10 | 374.80 | 374.80 | 60,551,700 |
| Feb 26, 2025 | 392.80 | 397.90 | 389.00 | 393.20 | 393.20 | 38,954,800 |
| Feb 25, 2025 | 396.40 | 402.30 | 391.10 | 398.60 | 398.60 | 34,238,500 |
| Feb 21, 2025 | 390.00 | 399.90 | 388.70 | 396.30 | 396.30 | 29,608,700 |
| Feb 20, 2025 | 392.00 | 395.50 | 388.50 | 392.00 | 392.00 | 24,108,500 |
| Feb 19, 2025 | 405.10 | 412.90 | 392.00 | 393.70 | 393.70 | 42,274,400 |
| Feb 18, 2025 | 398.70 | 403.70 | 393.70 | 402.10 | 402.10 | 22,493,200 |
| Feb 17, 2025 | 394.80 | 401.80 | 392.40 | 397.70 | 397.70 | 23,623,500 |
| Feb 14, 2025 | 392.10 | 396.70 | 390.10 | 393.00 | 393.00 | 22,297,300 |
| Feb 13, 2025 | 394.20 | 398.50 | 392.00 | 395.20 | 395.20 | 21,129,200 |
| Feb 12, 2025 | 399.10 | 400.50 | 388.20 | 391.70 | 391.70 | 40,249,200 |
| Feb 10, 2025 | 403.60 | 407.30 | 399.10 | 401.10 | 401.10 | 19,194,400 |
| Feb 7, 2025 | 410.00 | 410.40 | 400.00 | 400.00 | 400.00 | 21,523,100 |
| Feb 6, 2025 | 405.00 | 413.20 | 404.80 | 412.00 | 412.00 | 27,806,000 |
| Feb 5, 2025 | 401.50 | 403.90 | 396.70 | 400.60 | 400.60 | 19,548,200 |
| Feb 4, 2025 | 402.00 | 405.00 | 394.30 | 402.50 | 402.50 | 27,553,200 |
| Feb 3, 2025 | 404.80 | 408.30 | 393.50 | 398.60 | 398.60 | 44,700,700 |
| Jan 31, 2025 | 425.20 | 426.00 | 408.80 | 409.10 | 409.10 | 45,695,300 |
| Jan 30, 2025 | 414.00 | 424.60 | 413.10 | 424.60 | 424.60 | 19,062,200 |
| Jan 29, 2025 | 418.10 | 421.00 | 413.60 | 420.40 | 420.40 | 18,063,500 |
| Jan 28, 2025 | 420.00 | 422.70 | 414.40 | 417.60 | 417.60 | 23,053,300 |
| Jan 27, 2025 | 430.30 | 431.90 | 424.00 | 426.20 | 426.20 | 17,836,200 |
| Jan 24, 2025 | 416.80 | 433.90 | 416.00 | 426.60 | 426.60 | 32,467,200 |
| Jan 23, 2025 | 422.10 | 422.70 | 406.00 | 417.00 | 417.00 | 35,105,500 |
| Jan 22, 2025 | 426.20 | 430.30 | 420.70 | 423.50 | 423.50 | 22,845,000 |
| Jan 21, 2025 | 435.50 | 437.40 | 421.70 | 422.70 | 422.70 | 18,665,400 |
| Jan 20, 2025 | 424.00 | 431.40 | 420.50 | 428.20 | 428.20 | 19,949,500 |
| Jan 17, 2025 | 420.00 | 426.80 | 418.10 | 421.80 | 421.80 | 23,887,700 |
| Jan 16, 2025 | 427.10 | 429.40 | 418.50 | 421.90 | 421.90 | 23,529,400 |
| Jan 15, 2025 | 424.80 | 426.30 | 417.00 | 424.30 | 424.30 | 26,895,200 |
| Jan 14, 2025 | 431.50 | 436.60 | 419.80 | 422.40 | 422.40 | 32,152,800 |
| Jan 10, 2025 | 441.00 | 441.80 | 432.00 | 434.80 | 434.80 | 32,392,300 |
| Jan 9, 2025 | 458.00 | 458.00 | 442.40 | 442.40 | 442.40 | 27,893,900 |
| Jan 8, 2025 | 463.40 | 469.60 | 457.60 | 458.40 | 458.40 | 22,330,600 |
| Jan 7, 2025 | 471.30 | 472.00 | 463.00 | 465.40 | 465.40 | 23,665,800 |
| Jan 6, 2025 | 480.00 | 481.50 | 467.50 | 472.70 | 472.70 | 21,328,800 |
| Dec 30, 2024 | 483.20 | 490.40 | 469.20 | 475.00 | 475.00 | 29,006,000 |
| Dec 27, 2024 | 471.40 | 481.30 | 468.50 | 477.70 | 477.70 | 28,240,600 |
| Dec 26, 2024 | 462.90 | 466.00 | 459.00 | 464.40 | 464.40 | 22,674,200 |
| Dec 25, 2024 | 468.00 | 469.80 | 454.00 | 460.00 | 460.00 | 23,971,700 |
| Dec 24, 2024 | 457.40 | 464.70 | 452.80 | 462.80 | 462.80 | 28,709,100 |
| Dec 23, 2024 | 450.00 | 453.20 | 441.30 | 452.70 | 452.70 | 27,259,500 |
| Dec 20, 2024 | 444.30 | 454.80 | 443.10 | 444.50 | 444.50 | 45,380,200 |
| Dec 19, 2024 | 454.30 | 457.30 | 444.30 | 444.30 | 444.30 | 39,692,000 |
| Dec 18, 2024 | 461.00 | 479.00 | 460.80 | 462.30 | 462.30 | 37,330,900 |
| Dec 17, 2024 | 470.10 | 474.40 | 460.40 | 460.40 | 460.40 | 39,059,600 |
| Dec 16, 2024 | 485.10 | 489.20 | 472.70 | 473.40 | 473.40 | 27,070,900 |
| Dec 13, 2024 | 498.10 | 501.60 | 480.80 | 483.10 | 483.10 | 32,611,300 |
| Dec 12, 2024 | 500.00 | 509.30 | 497.60 | 501.70 | 501.70 | 23,622,900 |
| Dec 11, 2024 | 506.50 | 507.90 | 495.30 | 496.60 | 496.60 | 25,799,200 |
| Dec 10, 2024 | 512.00 | 518.00 | 506.50 | 506.50 | 506.50 | 19,633,900 |
| Dec 9, 2024 | 514.70 | 519.00 | 508.00 | 513.70 | 513.70 | 17,013,400 |
| Dec 6, 2024 | 522.80 | 526.70 | 513.80 | 514.20 | 514.20 | 19,811,900 |
| Dec 5, 2024 | 532.00 | 533.90 | 516.40 | 520.40 | 520.40 | 21,770,000 |
| Dec 4, 2024 | 536.60 | 537.00 | 526.70 | 532.70 | 532.70 | 21,680,500 |
| Dec 3, 2024 | 542.10 | 547.90 | 533.50 | 533.60 | 533.60 | 19,985,700 |
| Dec 2, 2024 | 540.00 | 546.80 | 539.00 | 542.30 | 542.30 | 19,376,700 |
| Nov 29, 2024 | 540.00 | 546.60 | 532.20 | 536.20 | 536.20 | 22,491,100 |
| Nov 28, 2024 | 543.50 | 547.90 | 538.70 | 542.00 | 542.00 | 19,718,000 |
| Nov 27, 2024 | 542.80 | 547.10 | 533.40 | 540.40 | 540.40 | 21,216,800 |
| Nov 26, 2024 | 563.50 | 565.50 | 543.50 | 547.20 | 547.20 | 21,166,400 |
| Nov 25, 2024 | 565.00 | 574.40 | 563.00 | 563.90 | 563.90 | 19,024,100 |
| Nov 22, 2024 | 564.90 | 566.30 | 556.30 | 558.80 | 558.80 | 17,025,600 |
| Nov 21, 2024 | 571.10 | 574.40 | 559.00 | 561.00 | 561.00 | 16,006,800 |
| Nov 20, 2024 | 582.30 | 589.80 | 572.10 | 572.10 | 572.10 | 14,381,000 |
| Nov 19, 2024 | 588.00 | 590.00 | 579.00 | 585.50 | 585.50 | 13,230,900 |
| Nov 18, 2024 | 582.00 | 594.80 | 576.50 | 584.40 | 584.40 | 17,068,200 |
| Nov 15, 2024 | 575.70 | 591.20 | 572.00 | 580.60 | 580.60 | 24,400,800 |
| Nov 14, 2024 | 563.60 | 574.90 | 556.70 | 565.70 | 565.70 | 25,063,100 |
| Nov 13, 2024 | 590.00 | 593.00 | 571.80 | 573.00 | 573.00 | 24,969,800 |
| Nov 12, 2024 | 609.10 | 610.40 | 590.60 | 591.50 | 591.50 | 26,304,400 |
| Nov 11, 2024 | 614.00 | 615.00 | 601.60 | 604.10 | 604.10 | 15,788,800 |
| Nov 8, 2024 | 633.00 | 633.00 | 611.30 | 614.10 | 614.10 | 22,905,600 |
| Nov 7, 2024 | 635.00 | 644.10 | 615.60 | 627.90 | 627.90 | 26,339,500 |
| Nov 6, 2024 | 627.70 | 634.80 | 619.80 | 629.30 | 629.30 | 19,853,700 |
| Nov 5, 2024 | 624.00 | 629.90 | 615.50 | 626.30 | 626.30 | 16,291,100 |
| Nov 1, 2024 | 615.30 | 638.80 | 615.00 | 626.90 | 626.90 | 26,582,600 |
| Oct 31, 2024 | 635.00 | 647.90 | 616.80 | 622.80 | 622.80 | 34,151,100 |
| Oct 30, 2024 | 625.00 | 649.50 | 622.10 | 639.90 | 639.90 | 51,613,000 |
| Oct 29, 2024 | 615.30 | 625.00 | 611.80 | 616.00 | 616.00 | 18,670,000 |
| Oct 28, 2024 | 592.00 | 624.40 | 588.40 | 615.30 | 615.30 | 32,826,500 |
| Oct 25, 2024 | 598.00 | 606.20 | 588.20 | 593.60 | 593.60 | 20,791,100 |
| Oct 24, 2024 | 602.00 | 605.40 | 592.50 | 600.40 | 600.40 | 19,788,100 |
| Oct 23, 2024 | 612.40 | 622.20 | 605.20 | 608.50 | 608.50 | 23,015,100 |
| Oct 22, 2024 | 615.30 | 626.60 | 612.40 | 617.10 | 617.10 | 21,297,200 |
| Oct 21, 2024 | 634.40 | 636.40 | 621.10 | 621.60 | 621.60 | 26,760,100 |
| Oct 18, 2024 | 659.00 | 659.70 | 640.40 | 642.20 | 642.20 | 22,812,000 |
| Oct 17, 2024 | 647.50 | 673.00 | 644.10 | 663.00 | 663.00 | 37,179,500 |
| Oct 16, 2024 | 630.50 | 642.20 | 621.00 | 638.60 | 638.60 | 19,096,200 |
| Oct 15, 2024 | 658.60 | 660.10 | 640.00 | 640.00 | 640.00 | 29,202,900 |
| Oct 11, 2024 | 654.40 | 658.40 | 648.30 | 653.70 | 653.70 | 16,057,300 |
| Oct 10, 2024 | 658.00 | 665.80 | 652.00 | 652.90 | 652.90 | 17,163,800 |
| Oct 9, 2024 | 665.50 | 670.00 | 652.40 | 657.40 | 657.40 | 23,813,500 |
| Oct 8, 2024 | 681.40 | 689.70 | 662.10 | 664.90 | 664.90 | 32,400,700 |
| Oct 7, 2024 | 703.90 | 704.20 | 685.00 | 685.40 | 685.40 | 27,828,300 |
| Oct 4, 2024 | 673.70 | 704.90 | 670.90 | 687.60 | 687.60 | 55,117,100 |
| Oct 3, 2024 | 667.30 | 677.20 | 663.10 | 668.20 | 668.20 | 31,837,800 |
| Oct 2, 2024 | 645.20 | 667.70 | 643.40 | 648.20 | 648.20 | 34,933,000 |
| Oct 1, 2024 | 648.00 | 656.30 | 644.00 | 653.20 | 653.20 | 26,693,500 |
| Sep 30, 2024 | 670.10 | 670.60 | 634.40 | 636.90 | 636.90 | 52,440,600 |
| Sep 27, 2024 | 697.10 | 705.80 | 676.50 | 701.60 | 701.60 | 42,834,800 |
| Sep 26, 2024 | 670.00 | 686.80 | 663.20 | 686.80 | 686.80 | 28,542,100 |
| Sep 25, 2024 | 675.30 | 675.30 | 658.80 | 667.90 | 667.90 | 19,770,700 |
| Sep 24, 2024 | 669.20 | 681.70 | 665.20 | 675.10 | 675.10 | 25,370,100 |
| Sep 20, 2024 | 660.60 | 671.90 | 654.00 | 655.30 | 655.30 | 31,557,100 |
| Sep 19, 2024 | 654.80 | 660.60 | 646.50 | 652.90 | 652.90 | 24,020,500 |
| Sep 18, 2024 | 638.10 | 650.60 | 634.00 | 645.00 | 645.00 | 23,003,300 |
| Sep 17, 2024 | 641.20 | 648.60 | 623.30 | 633.20 | 633.20 | 23,012,600 |
| Sep 13, 2024 | 640.00 | 644.70 | 633.90 | 638.30 | 638.30 | 18,750,000 |
| Sep 12, 2024 | 643.20 | 649.60 | 631.10 | 643.80 | 643.80 | 27,806,000 |
| Sep 11, 2024 | 641.10 | 641.60 | 611.70 | 624.90 | 624.90 | 35,824,500 |
| Sep 10, 2024 | 663.40 | 664.70 | 642.40 | 644.90 | 644.90 | 26,382,100 |
| Sep 9, 2024 | 657.30 | 660.90 | 630.00 | 656.30 | 656.30 | 40,953,700 |
| Sep 6, 2024 | 665.60 | 694.50 | 661.50 | 678.90 | 678.90 | 47,901,400 |
| Sep 5, 2024 | 641.80 | 668.80 | 640.00 | 659.90 | 659.90 | 30,723,900 |
| Sep 4, 2024 | 679.90 | 680.00 | 655.00 | 659.90 | 659.90 | 44,342,200 |
| Sep 3, 2024 | 698.50 | 717.40 | 695.20 | 708.50 | 708.50 | 42,821,800 |
| Sep 2, 2024 | 703.00 | 726.40 | 695.80 | 698.10 | 698.10 | 54,023,000 |
| Aug 30, 2024 | 675.90 | 696.00 | 674.10 | 694.80 | 694.80 | 32,300,600 |
| Aug 29, 2024 | 669.10 | 681.30 | 667.20 | 674.70 | 674.70 | 15,810,900 |
| Aug 28, 2024 | 687.00 | 688.80 | 667.50 | 676.60 | 676.60 | 23,106,700 |
| Aug 27, 2024 | 681.90 | 687.70 | 670.00 | 677.00 | 677.00 | 19,370,200 |
| Aug 26, 2024 | 679.50 | 679.50 | 666.80 | 675.70 | 675.70 | 14,698,000 |
| Aug 23, 2024 | 679.30 | 690.80 | 675.00 | 680.70 | 680.70 | 22,688,400 |
| Aug 22, 2024 | 697.30 | 720.80 | 685.00 | 689.40 | 689.40 | 46,686,100 |
| Aug 21, 2024 | 713.60 | 715.60 | 684.50 | 692.90 | 692.90 | 29,504,100 |
| Aug 20, 2024 | 702.00 | 723.00 | 699.90 | 716.00 | 716.00 | 38,414,600 |
| Aug 19, 2024 | 689.30 | 708.00 | 681.90 | 687.50 | 687.50 | 29,731,400 |
| Aug 16, 2024 | 695.50 | 703.80 | 685.00 | 694.30 | 694.30 | 27,886,900 |
| Aug 15, 2024 | 665.50 | 679.90 | 662.10 | 675.50 | 675.50 | 34,654,600 |
| Aug 14, 2024 | 650.50 | 678.50 | 637.40 | 662.20 | 662.20 | 49,953,200 |
| Aug 13, 2024 | 639.90 | 645.60 | 633.80 | 640.50 | 640.50 | 22,801,500 |
| Aug 9, 2024 | 656.00 | 658.60 | 612.40 | 628.60 | 628.60 | 34,786,400 |
| Aug 8, 2024 | 642.90 | 663.10 | 630.50 | 651.40 | 651.40 | 34,465,900 |
| Aug 7, 2024 | 589.90 | 678.90 | 586.10 | 652.90 | 652.90 | 63,896,900 |
| Aug 6, 2024 | 608.00 | 617.00 | 590.30 | 609.70 | 609.70 | 51,426,000 |
| Aug 5, 2024 | 630.00 | 644.00 | 575.20 | 575.20 | 575.20 | 54,576,400 |
| Aug 2, 2024 | 681.20 | 694.90 | 671.20 | 675.20 | 675.20 | 44,585,200 |
| Aug 1, 2024 | 735.00 | 736.50 | 690.00 | 716.50 | 716.50 | 46,566,600 |
| Jul 31, 2024 | 755.00 | 755.90 | 732.20 | 747.80 | 747.80 | 28,700,800 |
| Jul 30, 2024 | 743.70 | 757.80 | 739.70 | 744.90 | 744.90 | 21,697,300 |
| Jul 29, 2024 | 723.00 | 754.30 | 721.40 | 746.00 | 746.00 | 28,873,700 |
| Jul 26, 2024 | 740.00 | 740.10 | 718.10 | 718.10 | 718.10 | 29,158,300 |
| Jul 25, 2024 | 743.80 | 750.90 | 735.20 | 741.00 | 741.00 | 31,185,100 |
| Jul 24, 2024 | 778.00 | 782.60 | 760.10 | 760.50 | 760.50 | 35,177,300 |
| Jul 23, 2024 | 799.90 | 805.50 | 782.50 | 784.90 | 784.90 | 23,256,900 |
| Jul 22, 2024 | 804.90 | 805.60 | 792.90 | 798.10 | 798.10 | 17,497,500 |
| Jul 19, 2024 | 820.00 | 820.10 | 791.50 | 796.60 | 796.60 | 40,554,600 |
| Jul 18, 2024 | 812.80 | 827.30 | 810.20 | 820.90 | 820.90 | 28,446,100 |
| Jul 17, 2024 | 826.80 | 828.50 | 811.60 | 814.00 | 814.00 | 19,974,500 |
| Jul 16, 2024 | 828.70 | 833.70 | 816.70 | 823.80 | 823.80 | 21,359,800 |
| Jul 12, 2024 | 833.00 | 835.80 | 825.20 | 829.10 | 829.10 | 21,082,600 |
| Jul 11, 2024 | 834.80 | 836.00 | 824.20 | 829.70 | 829.70 | 18,194,900 |
| Jul 10, 2024 | 829.30 | 832.90 | 820.40 | 826.90 | 826.90 | 19,558,700 |
| Jul 9, 2024 | 819.00 | 834.90 | 818.00 | 829.40 | 829.40 | 19,243,600 |
| Jul 8, 2024 | 837.90 | 840.50 | 827.50 | 827.50 | 827.50 | 22,693,600 |
| Jul 5, 2024 | 864.00 | 866.50 | 839.30 | 841.10 | 841.10 | 28,012,200 |
| Jul 4, 2024 | 860.20 | 877.10 | 853.10 | 858.40 | 858.40 | 25,330,600 |
| Jul 3, 2024 | 858.00 | 858.80 | 847.20 | 854.90 | 854.90 | 20,175,700 |
| Jul 2, 2024 | 853.70 | 862.00 | 848.10 | 856.80 | 856.80 | 24,103,100 |
| Jul 1, 2024 | 872.70 | 876.10 | 856.90 | 856.90 | 856.90 | 22,273,000 |
| Jun 28, 2024 | 866.00 | 870.90 | 854.30 | 866.20 | 866.20 | 26,983,800 |
| Jun 27, 2024 | 861.30 | 881.30 | 861.00 | 868.00 | 868.00 | 31,950,600 |
| Jun 26, 2024 | 861.80 | 874.00 | 860.20 | 868.50 | 868.50 | 22,699,200 |
| Jun 25, 2024 | 869.00 | 874.00 | 858.50 | 863.80 | 863.80 | 27,717,800 |
| Jun 24, 2024 | 840.10 | 859.00 | 840.10 | 855.90 | 855.90 | 27,787,400 |
| Jun 21, 2024 | 855.90 | 858.20 | 839.30 | 843.50 | 843.50 | 34,778,800 |
| Jun 20, 2024 | 857.00 | 859.50 | 840.20 | 848.50 | 848.50 | 31,022,000 |
| Jun 19, 2024 | 870.00 | 884.20 | 864.00 | 866.30 | 866.30 | 32,250,200 |
| Jun 18, 2024 | 863.00 | 871.00 | 852.30 | 868.50 | 868.50 | 34,821,500 |
| Jun 17, 2024 | 865.00 | 869.00 | 852.40 | 855.00 | 855.00 | 26,142,700 |
| Jun 14, 2024 | 859.00 | 883.00 | 858.60 | 876.10 | 876.10 | 44,447,700 |
| Jun 13, 2024 | 894.50 | 896.80 | 857.50 | 859.20 | 859.20 | 51,884,300 |
| Jun 12, 2024 | 898.40 | 905.70 | 885.10 | 894.50 | 894.50 | 32,156,300 |
| Jun 11, 2024 | 911.50 | 925.90 | 896.00 | 902.40 | 902.40 | 40,512,400 |
| Jun 10, 2024 | 920.50 | 927.90 | 912.20 | 922.50 | 922.50 | 27,311,000 |
| Jun 7, 2024 | 933.40 | 949.70 | 924.60 | 926.10 | 926.10 | 33,692,300 |
| Jun 6, 2024 | 928.00 | 940.20 | 920.80 | 933.30 | 933.30 | 35,782,400 |
| Jun 5, 2024 | 922.20 | 932.40 | 914.10 | 921.90 | 921.90 | 34,864,600 |
| Jun 4, 2024 | 925.00 | 942.50 | 921.60 | 925.50 | 925.50 | 55,595,700 |
| Jun 3, 2024 | 943.00 | 951.00 | 922.90 | 928.80 | 928.80 | 57,639,400 |
Related Tickers
9503.T The Kansai Electric Power Company, Incorporated
1,617.50
-1.43%
KAEPY The Kansai Electric Power Company, Incorporated
5.71
+4.30%
DRX.L Drax Group plc
660.50
-0.08%
TRIG.L Renewables Infrastructure Grp
81.50
+0.74%
CWEN Clearway Energy, Inc.
30.40
+0.19%
CEG Constellation Energy Corporation
311.03
+1.59%