UK markets close in 7 hours 50 minutes

Electric Power Development Co., Ltd. (9513.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,505.00-4.00 (-0.16%)
At close: 03:15PM JST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jul 20242,507.502,522.502,505.002,505.002,505.00337,400
03 Jul 20242,508.002,522.502,500.002,509.002,509.00438,300
02 Jul 20242,518.502,518.502,497.002,506.502,506.50611,200
01 Jul 20242,525.002,534.502,507.002,519.002,519.00596,100
28 Jun 20242,524.502,525.502,497.002,510.502,510.50583,300
27 Jun 20242,504.502,528.502,504.502,516.002,516.00332,100
26 Jun 20242,517.002,521.002,501.002,508.002,508.00325,700
25 Jun 20242,508.502,522.002,498.002,516.502,516.50406,000
24 Jun 20242,480.002,497.502,463.502,491.002,491.00452,900
21 Jun 20242,483.002,501.002,459.502,464.502,464.50811,200
20 Jun 20242,490.002,499.502,466.002,473.502,473.50533,000
19 Jun 20242,520.002,531.002,496.002,506.002,506.00269,600
18 Jun 20242,512.002,516.002,493.002,509.002,509.00358,700
17 Jun 20242,524.502,524.502,496.002,505.002,505.00443,500
14 Jun 20242,509.002,540.002,509.002,536.502,536.50499,600
13 Jun 20242,557.502,559.002,504.002,507.502,507.50413,500
12 Jun 20242,534.502,566.002,524.502,555.502,555.50377,000
11 Jun 20242,548.002,571.002,534.002,534.502,534.50423,500
10 Jun 20242,505.002,550.002,503.502,543.002,543.00368,300
07 Jun 20242,545.502,563.502,525.002,525.002,525.00299,900
06 Jun 20242,535.002,561.002,515.502,542.002,542.00439,900
05 Jun 20242,570.002,574.002,529.002,535.502,535.50634,200
04 Jun 20242,590.002,609.502,553.502,565.002,565.00633,200
03 Jun 20242,646.502,657.502,590.002,595.502,595.50644,900
31 May 20242,615.502,650.502,614.002,639.502,639.50549,300
30 May 20242,575.502,603.002,553.502,594.002,594.00510,000
29 May 20242,670.502,676.002,604.502,605.002,605.00559,300
28 May 20242,612.502,697.002,606.502,671.002,671.001,082,200
27 May 20242,574.002,606.502,556.002,606.502,606.50535,500
24 May 20242,511.002,564.502,511.002,554.002,554.00374,200
23 May 20242,519.002,556.502,508.002,556.002,556.00430,800
22 May 20242,565.002,567.502,522.502,532.002,532.00432,500
21 May 20242,575.002,588.502,561.002,565.502,565.50492,100
20 May 20242,517.502,561.002,506.502,561.002,561.00590,800
17 May 20242,490.002,529.002,486.002,516.502,516.50582,400
16 May 20242,513.002,522.002,472.002,491.002,491.00574,200
15 May 20242,538.002,547.502,507.002,511.502,511.50586,400
14 May 20242,537.002,538.002,505.002,534.502,534.50585,400
13 May 20242,560.002,560.002,490.002,516.502,516.50964,700
10 May 20242,517.502,597.002,509.502,542.502,542.502,041,200
09 May 20242,650.002,687.002,635.002,671.502,671.50492,700
08 May 20242,674.002,685.002,641.002,665.002,665.00510,300
07 May 20242,700.002,700.002,649.502,665.002,665.00550,000
02 May 20242,682.002,713.502,676.002,688.002,688.00540,300
01 May 20242,665.002,695.502,648.002,681.502,681.50528,800
30 Apr 20242,670.002,682.002,642.502,681.502,681.50480,100
26 Apr 20242,604.002,639.002,570.002,628.002,628.00676,800
25 Apr 20242,657.502,657.502,602.002,602.002,602.00593,800
24 Apr 20242,655.002,658.502,621.002,646.502,646.50493,600
23 Apr 20242,700.002,709.002,642.502,650.502,650.50645,000
22 Apr 20242,655.002,718.002,647.502,697.002,697.00804,400
19 Apr 20242,634.002,655.502,601.502,621.002,621.00484,800
18 Apr 20242,599.002,665.002,597.002,642.002,642.00603,500
17 Apr 20242,658.502,676.002,575.002,610.002,610.00888,800
16 Apr 20242,700.002,730.502,657.502,659.002,659.00845,800
15 Apr 20242,610.002,740.002,589.502,716.502,716.501,401,800
12 Apr 20242,680.002,684.002,622.002,626.002,626.00883,100
11 Apr 20242,600.002,731.002,589.002,689.002,689.001,212,000
10 Apr 20242,545.002,663.002,536.502,633.502,633.501,427,900
09 Apr 20242,540.002,551.002,517.502,544.502,544.50763,600
08 Apr 20242,520.002,548.502,497.002,533.002,533.00585,600
05 Apr 20242,508.002,514.502,451.002,510.502,510.50711,400
04 Apr 20242,475.002,523.002,458.002,514.502,514.50740,500
03 Apr 20242,451.502,490.502,450.002,475.502,475.50703,500
02 Apr 20242,462.002,498.002,449.502,456.502,456.50700,900
01 Apr 20242,512.002,513.502,442.002,449.002,449.00664,300
29 Mar 20242,489.002,499.002,466.002,491.002,491.00427,400
28 Mar 20242,507.002,524.502,468.502,479.502,479.50940,900
28 Mar 202455 Dividend
27 Mar 20242,581.002,585.002,532.502,532.502,477.50855,000
26 Mar 20242,550.002,573.502,541.502,568.002,512.23675,200
25 Mar 20242,570.002,591.002,551.002,551.002,495.601,071,300
22 Mar 20242,527.002,562.002,514.002,555.002,499.51735,000
21 Mar 20242,500.002,525.502,496.002,513.002,458.42943,600
19 Mar 20242,444.002,489.502,434.002,484.502,430.541,207,600
18 Mar 20242,402.002,444.002,399.002,429.002,376.252,404,800
15 Mar 20242,470.002,470.002,331.002,359.002,307.775,219,500
14 Mar 20242,504.502,570.002,498.002,570.002,514.19740,900
13 Mar 20242,525.002,543.002,490.002,498.002,443.75388,700
12 Mar 20242,506.502,521.502,463.002,503.502,449.13474,900
11 Mar 20242,553.002,560.002,483.002,505.502,451.09632,900
08 Mar 20242,528.002,559.502,523.002,549.002,493.64666,600
07 Mar 20242,505.002,545.002,496.002,541.502,486.30748,800
06 Mar 20242,471.002,499.502,463.002,493.502,439.35466,600
05 Mar 20242,460.002,477.002,440.002,465.002,411.47606,600
04 Mar 20242,471.502,476.502,452.502,468.002,414.40553,800
01 Mar 20242,453.002,490.002,453.002,481.502,427.61464,700
29 Feb 20242,498.502,498.502,450.502,462.002,408.53613,300
28 Feb 20242,465.002,509.502,459.002,504.502,450.11700,200
27 Feb 20242,472.502,485.502,447.002,457.502,404.13915,000
26 Feb 20242,482.502,492.502,467.502,489.002,434.94598,600
22 Feb 20242,469.002,480.502,464.502,480.502,426.63464,000
21 Feb 20242,482.502,482.502,453.502,474.002,420.27451,000
20 Feb 20242,489.002,489.502,455.502,469.002,415.38699,400
19 Feb 20242,465.002,501.502,448.502,489.002,434.94587,400
16 Feb 20242,449.002,499.002,444.502,477.002,423.21860,400
15 Feb 20242,448.002,454.002,425.002,433.002,380.16492,100
14 Feb 20242,486.002,488.502,432.002,443.002,389.94722,600
13 Feb 20242,484.002,505.502,465.002,502.002,447.66483,700
09 Feb 20242,496.002,500.002,468.002,468.002,414.40561,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...