Tohoku Electric Power Company, Incorporated (9506.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 1,433.00 | 1,445.50 | 1,417.50 | 1,433.50 | 1,433.50 | 1,941,400 |
| 01 July 2024 | 1,470.00 | 1,475.00 | 1,417.00 | 1,434.00 | 1,434.00 | 2,318,000 |
| 28 June 2024 | 1,471.50 | 1,478.00 | 1,432.50 | 1,451.50 | 1,451.50 | 2,739,000 |
| 27 June 2024 | 1,461.00 | 1,481.50 | 1,459.00 | 1,472.50 | 1,472.50 | 2,138,700 |
| 26 June 2024 | 1,447.00 | 1,462.00 | 1,436.00 | 1,454.00 | 1,454.00 | 2,424,300 |
| 25 June 2024 | 1,430.00 | 1,451.00 | 1,419.00 | 1,441.00 | 1,441.00 | 2,604,000 |
| 24 June 2024 | 1,393.50 | 1,426.00 | 1,393.50 | 1,413.50 | 1,413.50 | 2,880,000 |
| 21 June 2024 | 1,425.00 | 1,427.00 | 1,395.00 | 1,402.00 | 1,402.00 | 3,349,200 |
| 20 June 2024 | 1,404.50 | 1,422.00 | 1,388.00 | 1,417.00 | 1,417.00 | 2,852,800 |
| 19 June 2024 | 1,435.00 | 1,445.50 | 1,414.50 | 1,425.00 | 1,425.00 | 1,906,600 |
| 18 June 2024 | 1,459.50 | 1,465.00 | 1,429.00 | 1,431.50 | 1,431.50 | 2,301,600 |
| 17 June 2024 | 1,466.50 | 1,468.50 | 1,449.00 | 1,460.00 | 1,460.00 | 2,285,000 |
| 14 June 2024 | 1,450.00 | 1,493.00 | 1,443.50 | 1,486.00 | 1,486.00 | 3,531,600 |
| 13 June 2024 | 1,490.00 | 1,497.50 | 1,452.00 | 1,464.50 | 1,464.50 | 3,664,200 |
| 12 June 2024 | 1,530.00 | 1,532.00 | 1,497.00 | 1,521.00 | 1,521.00 | 1,762,500 |
| 11 June 2024 | 1,554.00 | 1,565.50 | 1,524.00 | 1,525.50 | 1,525.50 | 2,368,100 |
| 10 June 2024 | 1,540.00 | 1,576.00 | 1,530.00 | 1,545.00 | 1,545.00 | 2,836,900 |
| 07 June 2024 | 1,588.50 | 1,614.50 | 1,549.50 | 1,549.50 | 1,549.50 | 5,292,300 |
| 06 June 2024 | 1,509.50 | 1,532.50 | 1,501.50 | 1,528.50 | 1,528.50 | 2,696,500 |
| 05 June 2024 | 1,494.00 | 1,506.50 | 1,472.50 | 1,492.50 | 1,492.50 | 3,147,400 |
| 04 June 2024 | 1,533.00 | 1,538.50 | 1,459.00 | 1,486.50 | 1,486.50 | 5,230,400 |
| 03 June 2024 | 1,602.50 | 1,608.00 | 1,530.50 | 1,543.00 | 1,543.00 | 4,535,100 |
| 31 May 2024 | 1,550.00 | 1,604.50 | 1,530.50 | 1,590.50 | 1,590.50 | 6,358,000 |
| 30 May 2024 | 1,523.00 | 1,552.00 | 1,490.00 | 1,520.00 | 1,520.00 | 6,522,800 |
| 29 May 2024 | 1,575.00 | 1,614.00 | 1,544.50 | 1,547.50 | 1,547.50 | 9,297,700 |
| 28 May 2024 | 1,487.50 | 1,565.50 | 1,479.00 | 1,544.00 | 1,544.00 | 14,531,200 |
| 27 May 2024 | 1,333.00 | 1,394.00 | 1,323.50 | 1,394.00 | 1,394.00 | 3,907,400 |
| 24 May 2024 | 1,293.50 | 1,342.00 | 1,287.00 | 1,318.00 | 1,318.00 | 2,339,200 |
| 23 May 2024 | 1,313.50 | 1,341.00 | 1,289.00 | 1,325.50 | 1,325.50 | 2,410,900 |
| 22 May 2024 | 1,318.50 | 1,338.00 | 1,303.00 | 1,314.00 | 1,314.00 | 2,590,800 |
| 21 May 2024 | 1,290.00 | 1,336.50 | 1,284.00 | 1,311.00 | 1,311.00 | 4,234,600 |
| 20 May 2024 | 1,251.00 | 1,293.50 | 1,251.00 | 1,278.50 | 1,278.50 | 2,349,000 |
| 17 May 2024 | 1,236.00 | 1,282.00 | 1,232.50 | 1,262.50 | 1,262.50 | 2,891,900 |
| 16 May 2024 | 1,264.00 | 1,266.50 | 1,224.00 | 1,236.00 | 1,236.00 | 1,982,900 |
| 15 May 2024 | 1,269.00 | 1,293.00 | 1,243.00 | 1,247.00 | 1,247.00 | 1,800,400 |
| 14 May 2024 | 1,247.00 | 1,271.50 | 1,246.50 | 1,271.50 | 1,271.50 | 2,142,500 |
| 13 May 2024 | 1,268.00 | 1,268.00 | 1,239.00 | 1,253.00 | 1,253.00 | 2,248,600 |
| 10 May 2024 | 1,263.00 | 1,281.50 | 1,255.00 | 1,271.50 | 1,271.50 | 2,448,600 |
| 09 May 2024 | 1,300.00 | 1,305.00 | 1,249.50 | 1,254.50 | 1,254.50 | 3,322,700 |
| 08 May 2024 | 1,319.50 | 1,332.50 | 1,277.00 | 1,289.00 | 1,289.00 | 2,717,300 |
| 07 May 2024 | 1,348.00 | 1,356.00 | 1,320.00 | 1,320.00 | 1,320.00 | 2,880,700 |
| 02 May 2024 | 1,310.00 | 1,338.00 | 1,293.50 | 1,334.00 | 1,334.00 | 5,034,200 |
| 01 May 2024 | 1,300.50 | 1,334.00 | 1,271.50 | 1,309.00 | 1,309.00 | 10,974,300 |
| 30 Apr 2024 | 1,178.00 | 1,223.00 | 1,162.50 | 1,218.50 | 1,218.50 | 3,557,000 |
| 26 Apr 2024 | 1,169.00 | 1,185.00 | 1,160.00 | 1,173.50 | 1,173.50 | 2,319,100 |
| 25 Apr 2024 | 1,206.50 | 1,207.00 | 1,173.00 | 1,173.00 | 1,173.00 | 2,322,800 |
| 24 Apr 2024 | 1,217.00 | 1,228.00 | 1,193.00 | 1,205.50 | 1,205.50 | 2,815,600 |
| 23 Apr 2024 | 1,249.00 | 1,262.00 | 1,204.00 | 1,215.00 | 1,215.00 | 2,267,200 |
| 22 Apr 2024 | 1,224.00 | 1,261.00 | 1,223.00 | 1,242.00 | 1,242.00 | 2,468,700 |
| 19 Apr 2024 | 1,224.00 | 1,233.50 | 1,190.00 | 1,214.00 | 1,214.00 | 2,922,400 |
| 18 Apr 2024 | 1,211.00 | 1,246.50 | 1,204.50 | 1,236.50 | 1,236.50 | 2,365,500 |
| 17 Apr 2024 | 1,269.00 | 1,282.00 | 1,210.00 | 1,225.50 | 1,225.50 | 4,573,400 |
| 16 Apr 2024 | 1,304.00 | 1,326.00 | 1,276.00 | 1,276.00 | 1,276.00 | 4,923,300 |
| 15 Apr 2024 | 1,247.50 | 1,311.00 | 1,231.50 | 1,296.50 | 1,296.50 | 3,806,500 |
| 12 Apr 2024 | 1,276.50 | 1,277.50 | 1,255.50 | 1,261.50 | 1,261.50 | 3,086,700 |
| 11 Apr 2024 | 1,227.50 | 1,279.50 | 1,213.00 | 1,267.50 | 1,267.50 | 4,119,200 |
| 10 Apr 2024 | 1,199.50 | 1,250.00 | 1,191.00 | 1,228.00 | 1,228.00 | 2,414,600 |
| 09 Apr 2024 | 1,200.00 | 1,203.00 | 1,182.50 | 1,200.50 | 1,200.50 | 1,875,900 |
| 08 Apr 2024 | 1,199.00 | 1,199.50 | 1,179.00 | 1,199.00 | 1,199.00 | 2,155,400 |
| 05 Apr 2024 | 1,200.00 | 1,202.50 | 1,180.00 | 1,195.50 | 1,195.50 | 2,569,900 |
| 04 Apr 2024 | 1,178.00 | 1,225.50 | 1,170.00 | 1,216.00 | 1,216.00 | 3,215,500 |
| 03 Apr 2024 | 1,154.50 | 1,188.50 | 1,152.50 | 1,175.50 | 1,175.50 | 2,434,300 |
| 02 Apr 2024 | 1,162.50 | 1,172.50 | 1,143.00 | 1,150.50 | 1,150.50 | 2,294,600 |
| 01 Apr 2024 | 1,195.00 | 1,197.50 | 1,157.00 | 1,160.50 | 1,160.50 | 2,353,800 |
| 29 Mar 2024 | 1,183.00 | 1,208.00 | 1,178.00 | 1,198.50 | 1,198.50 | 1,584,100 |
| 28 Mar 2024 | 1,167.00 | 1,196.00 | 1,166.00 | 1,183.00 | 1,183.00 | 2,221,200 |
| 28 Mar 2024 | 10 Dividend | |||||
| 27 Mar 2024 | 1,200.00 | 1,209.00 | 1,171.50 | 1,176.50 | 1,166.50 | 2,712,600 |
| 26 Mar 2024 | 1,191.50 | 1,204.00 | 1,183.00 | 1,192.00 | 1,181.87 | 2,416,400 |
| 25 Mar 2024 | 1,210.00 | 1,231.00 | 1,201.50 | 1,205.00 | 1,194.76 | 3,345,200 |
| 22 Mar 2024 | 1,173.50 | 1,189.50 | 1,162.00 | 1,188.50 | 1,178.40 | 2,762,600 |
| 21 Mar 2024 | 1,160.50 | 1,182.00 | 1,146.00 | 1,169.00 | 1,159.06 | 2,439,800 |
| 19 Mar 2024 | 1,142.50 | 1,162.50 | 1,137.50 | 1,155.50 | 1,145.68 | 1,821,700 |
| 18 Mar 2024 | 1,155.00 | 1,169.50 | 1,140.00 | 1,142.50 | 1,132.79 | 3,012,400 |
| 15 Mar 2024 | 1,156.50 | 1,169.50 | 1,141.50 | 1,154.50 | 1,144.69 | 5,122,200 |
| 14 Mar 2024 | 1,080.00 | 1,142.00 | 1,077.50 | 1,142.00 | 1,132.29 | 5,793,200 |
| 13 Mar 2024 | 1,052.00 | 1,078.00 | 1,050.00 | 1,065.50 | 1,056.44 | 2,126,300 |
| 12 Mar 2024 | 1,059.00 | 1,059.50 | 1,030.00 | 1,050.00 | 1,041.08 | 2,075,100 |
| 11 Mar 2024 | 1,080.00 | 1,086.00 | 1,049.50 | 1,063.50 | 1,054.46 | 2,721,400 |
| 08 Mar 2024 | 1,081.00 | 1,094.00 | 1,072.00 | 1,081.50 | 1,072.31 | 2,601,800 |
| 07 Mar 2024 | 1,064.00 | 1,087.00 | 1,053.00 | 1,086.50 | 1,077.27 | 3,282,400 |
| 06 Mar 2024 | 1,003.50 | 1,050.50 | 999.00 | 1,050.50 | 1,041.57 | 4,573,800 |
| 05 Mar 2024 | 1,001.00 | 1,006.00 | 995.80 | 1,003.50 | 994.97 | 1,809,100 |
| 04 Mar 2024 | 1,017.00 | 1,018.50 | 1,001.00 | 1,003.50 | 994.97 | 1,884,200 |
| 01 Mar 2024 | 1,024.00 | 1,024.00 | 1,010.50 | 1,017.00 | 1,008.36 | 1,465,800 |
| 29 Feb 2024 | 1,025.00 | 1,029.50 | 1,003.50 | 1,015.00 | 1,006.37 | 2,958,500 |
| 28 Feb 2024 | 997.40 | 1,031.00 | 994.80 | 1,025.00 | 1,016.29 | 3,880,200 |
| 27 Feb 2024 | 996.60 | 1,012.50 | 988.80 | 991.10 | 982.68 | 3,147,200 |
| 26 Feb 2024 | 998.50 | 1,007.50 | 996.50 | 1,003.50 | 994.97 | 2,798,800 |
| 22 Feb 2024 | 985.80 | 1,004.00 | 980.90 | 1,000.00 | 991.50 | 5,159,200 |
| 21 Feb 2024 | 984.60 | 986.50 | 972.50 | 979.00 | 970.68 | 2,560,800 |
| 20 Feb 2024 | 1,004.00 | 1,004.50 | 980.60 | 988.90 | 980.49 | 3,428,400 |
| 19 Feb 2024 | 975.00 | 1,013.50 | 968.30 | 1,004.00 | 995.47 | 4,768,300 |
| 16 Feb 2024 | 968.00 | 981.90 | 963.60 | 981.90 | 973.55 | 2,664,100 |
| 15 Feb 2024 | 961.40 | 969.80 | 958.80 | 962.10 | 953.92 | 2,147,500 |
| 14 Feb 2024 | 977.00 | 978.20 | 953.40 | 957.90 | 949.76 | 3,290,500 |
| 13 Feb 2024 | 966.00 | 983.50 | 964.80 | 983.00 | 974.64 | 2,767,200 |
| 09 Feb 2024 | 973.00 | 979.00 | 962.00 | 962.50 | 954.32 | 3,081,300 |
| 08 Feb 2024 | 996.00 | 999.30 | 968.40 | 979.60 | 971.27 | 4,281,200 |
| 07 Feb 2024 | 985.10 | 1,004.50 | 984.00 | 1,004.50 | 995.96 | 1,993,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.