Financial News
Tokyo Electric Power Company Holdings (OP: TKECF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2024 | 5.350 | 0 | +0.05(+0.94%) | |||
| Jan 26, 2024 | 5.300 | 0 | +0.00(+0.00%) | |||
| Jan 25, 2024 | 5.300 | 5.300 | 5.300 | 5.300 | 1,900 | -0.09(-1.76%) |
| Jan 19, 2024 | 5.395 | 0 | -0.11(-1.91%) | |||
| Jan 18, 2024 | 5.500 | 5.500 | 5.500 | 5.500 | 12,700 | -0.02(-0.36%) |
| Jan 17, 2024 | 5.520 | 5.520 | 5.520 | 5.520 | 211 | +0.31(+5.95%) |
| Jan 10, 2024 | 5.210 | 0 | +0.06(+1.17%) | |||
| Jan 08, 2024 | 5.150 | 0 | +0.00(+0.00%) | |||
| Jan 05, 2024 | 5.150 | 5.150 | 5.150 | 5.150 | 600 | -0.10(-1.90%) |
| Jan 04, 2024 | 5.250 | 5.250 | 5.010 | 5.250 | 1,095 | +0.02(+0.38%) |
| Dec 28, 2023 | 5.230 | 0 | +0.06(+1.07%) | |||
| Dec 27, 2023 | 5.175 | 5.175 | 5.175 | 5.175 | 535 | +0.31(+6.48%) |
| Dec 21, 2023 | 4.860 | 0 | -0.19(-3.76%) | |||
| Dec 19, 2023 | 5.050 | 37 | -0.29(-5.43%) | |||
| Dec 14, 2023 | 5.340 | 60 | -0.26(-4.64%) | |||
| Dec 13, 2023 | 5.600 | 5.600 | 5.450 | 5.600 | 6,200 | -0.70(-11.11%) |
| Dec 11, 2023 | 6.300 | 0 | +1.68(+36.29%) | |||
| Dec 06, 2023 | 4.622 | 80 | +0.47(+11.39%) | |||
| Dec 01, 2023 | 4.150 | 0 | -0.13(-3.04%) | |||
| Nov 30, 2023 | 4.280 | 4.280 | 4.280 | 4.280 | 8,825 | -0.02(-0.47%) |
| Nov 27, 2023 | 4.300 | 0 | +0.09(+2.14%) | |||
| Nov 22, 2023 | 4.210 | 9 | -0.16(-3.62%) | |||
| Nov 21, 2023 | 4.368 | 4.368 | 4.368 | 4.368 | 2,100 | -0.13(-2.93%) |
| Nov 14, 2023 | 4.500 | 0 | +0.22(+5.14%) | |||
| Nov 07, 2023 | 4.280 | 0 | -0.18(-4.04%) | |||
| Nov 03, 2023 | 4.460 | 0 | +0.33(+7.99%) | |||
| Nov 01, 2023 | 4.130 | 0 | -0.10(-2.36%) | |||
| Oct 30, 2023 | 4.230 | 0 | +0.12(+2.92%) | |||
| Oct 20, 2023 | 4.110 | 0 | -0.21(-4.97%) | |||
| Oct 19, 2023 | 4.325 | 4.325 | 4.325 | 4.325 | 9,684 | +0.04(+0.93%) |
| Oct 18, 2023 | 4.285 | 4.285 | 4.285 | 4.285 | 300 | +0.28(+6.86%) |
| Oct 09, 2023 | 4.010 | 16 | +0.04(+1.01%) | |||
| Oct 04, 2023 | 3.970 | 0 | -0.01(-0.25%) | |||
| Oct 03, 2023 | 4.105 | 4.105 | 3.980 | 3.980 | 1,217 | -0.35(-8.19%) |
| Oct 02, 2023 | 4.335 | 4.335 | 4.335 | 4.335 | 1,850 | -0.16(-3.45%) |
| Sep 29, 2023 | 4.490 | 4.490 | 4.490 | 4.490 | 1,594 | -0.21(-4.47%) |
| Sep 27, 2023 | 4.700 | 0 | +0.02(+0.33%) | |||
| Sep 19, 2023 | 4.684 | 0 | +0.13(+2.96%) | |||
| Sep 15, 2023 | 4.550 | 0 | +0.18(+4.24%) | |||
| Sep 12, 2023 | 4.365 | 0 | +0.17(+4.13%) | |||
| Sep 08, 2023 | 4.192 | 0 | +0.08(+2.00%) | |||
| Sep 06, 2023 | 4.110 | 0 | -0.25(-5.73%) | |||
| Aug 31, 2023 | 4.360 | 0 | +0.38(+9.41%) | |||
| Aug 18, 2023 | 3.985 | 0 | -0.07(-1.85%) | |||
| Aug 16, 2023 | 4.060 | 0 | +0.03(+0.87%) | |||
| Aug 11, 2023 | 4.025 | 0 | +0.06(+1.44%) | |||
| Aug 10, 2023 | 3.968 | 4.040 | 3.968 | 3.968 | 10,137 | +0.07(+1.74%) |
| Aug 09, 2023 | 3.900 | 3.900 | 3.900 | 3.900 | 300 | -0.00(-0.06%) |
| Aug 07, 2023 | 3.902 | 0 | -0.05(-1.20%) | |||
| Aug 03, 2023 | 3.950 | 0 | -0.14(-3.54%) | |||
| Aug 01, 2023 | 4.095 | 0 | +0.04(+0.86%) | |||
| Jul 31, 2023 | 3.860 | 4.060 | 3.860 | 4.060 | 4,356 | +0.16(+4.10%) |
| Jul 27, 2023 | 3.900 | 0 | +0.22(+5.98%) | |||
| Jul 26, 2023 | 3.765 | 3.808 | 3.680 | 3.680 | 670 | +0.15(+4.37%) |
| Jul 17, 2023 | 3.526 | 0 | -0.12(-3.40%) | |||
| Jul 14, 2023 | 3.650 | 3.650 | 3.650 | 3.650 | 550 | -0.04(-1.22%) |
| Jul 12, 2023 | 3.695 | 68 | +0.11(+3.21%) | |||
| Jul 10, 2023 | 3.580 | 0 | -0.13(-3.50%) | |||
| Jun 22, 2023 | 3.710 | 0 | +0.17(+4.80%) | |||
| Jun 20, 2023 | 3.540 | 0 | -0.08(-2.24%) | |||
| Jun 13, 2023 | 3.621 | 0 | +0.17(+4.96%) | |||
| May 02, 2023 | 3.450 | 0 | -0.27(-7.26%) | |||
| Apr 24, 2023 | 3.720 | 0 | +0.14(+3.91%) | |||
| Apr 20, 2023 | 3.580 | 0 | -0.04(-1.10%) | |||
| Apr 13, 2023 | 3.620 | 0 | +0.02(+0.56%) | |||
| Apr 12, 2023 | 3.690 | 3.690 | 3.600 | 3.600 | 750 | -0.04(-1.10%) |
| Apr 10, 2023 | 3.640 | 16,415 | +0.26(+7.53%) | |||
| Mar 22, 2023 | 3.385 | 0 | +0.03(+1.04%) | |||
| Mar 20, 2023 | 3.350 | 0 | -0.05(-1.41%) | |||
| Mar 16, 2023 | 3.398 | 0 | +0.05(+1.43%) | |||
| Mar 08, 2023 | 3.350 | 29,800 | +0.03(+0.77%) | |||
| Mar 03, 2023 | 3.325 | 0 | +0.03(+1.05%) | |||
| Mar 01, 2023 | 3.290 | 15,200 | -0.20(-5.73%) | |||
| Feb 22, 2023 | 3.490 | 0 | +0.10(+2.95%) | |||
| Feb 17, 2023 | 3.390 | 0 | -0.03(-0.82%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
