Financial News
Tokyo Electric Power Company Holdings (OP: TKECF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 17, 2024 | 4.520 | 0 | +0.00(+0.00%) | |||
| Sep 13, 2024 | 4.520 | 0 | +0.30(+7.11%) | |||
| Aug 23, 2024 | 4.220 | 400 | -0.21(-4.83%) | |||
| Aug 19, 2024 | 4.434 | 0 | +0.03(+0.77%) | |||
| Aug 09, 2024 | 4.400 | 0 | -0.04(-0.90%) | |||
| Aug 07, 2024 | 4.440 | 150 | +0.81(+22.31%) | |||
| Aug 06, 2024 | 3.630 | 3.630 | 3.630 | 3.630 | 150 | +0.13(+3.71%) |
| Aug 05, 2024 | 4.150 | 4.150 | 3.500 | 3.500 | 933 | -1.21(-25.77%) |
| Jul 26, 2024 | 4.715 | 18 | -0.44(-8.45%) | |||
| Jul 11, 2024 | 5.150 | 0 | +0.05(+0.98%) | |||
| Jul 09, 2024 | 5.100 | 0 | -0.01(-0.20%) | |||
| Jul 02, 2024 | 5.110 | 0 | +0.00(+0.00%) | |||
| Jul 01, 2024 | 5.300 | 5.300 | 5.110 | 5.110 | 910 | +0.11(+2.20%) |
| Jun 28, 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 | -0.42(-7.75%) |
| Jun 24, 2024 | 5.420 | 60 | +0.08(+1.40%) | |||
| Jun 20, 2024 | 5.345 | 0 | -0.11(-1.93%) | |||
| Jun 17, 2024 | 5.450 | 0 | -0.30(-5.22%) | |||
| Jun 06, 2024 | 5.750 | 0 | +0.00(+0.00%) | |||
| May 29, 2024 | 9 | +0.00(+0.00%) | ||||
| May 24, 2024 | 6.230 | 6.230 | 6.230 | 6.230 | 162 | +0.00(+0.00%) |
| May 21, 2024 | 6.230 | 0 | +0.13(+2.13%) | |||
| May 20, 2024 | 6.100 | 6.100 | 6.100 | 6.100 | 1,280 | +0.03(+0.51%) |
| May 15, 2024 | 6.069 | 0 | -0.14(-2.27%) | |||
| May 09, 2024 | 6.210 | 40 | +0.00(+0.00%) | |||
| May 06, 2024 | 6.210 | 2,600 | +0.13(+2.14%) | |||
| Apr 29, 2024 | 6.080 | 50 | +0.04(+0.66%) | |||
| Apr 26, 2024 | 6.040 | 6.040 | 6.040 | 6.040 | 250 | -0.27(-4.28%) |
| Apr 24, 2024 | 6.310 | 0 | -0.04(-0.63%) | |||
| Apr 23, 2024 | 6.360 | 6.360 | 6.350 | 6.350 | 350 | -0.43(-6.34%) |
| Apr 18, 2024 | 6.780 | 0 | +0.17(+2.60%) | |||
| Apr 17, 2024 | 6.608 | 6.608 | 6.608 | 6.608 | 174 | -0.39(-5.60%) |
| Apr 15, 2024 | 7.000 | 0 | +0.42(+6.38%) | |||
| Apr 12, 2024 | 6.580 | 6.900 | 6.580 | 6.580 | 1,800 | -0.42(-6.00%) |
| Apr 11, 2024 | 7.000 | 7.050 | 7.000 | 7.000 | 1,517 | +0.02(+0.29%) |
| Apr 10, 2024 | 6.980 | 6.980 | 6.980 | 6.980 | 3,213 | +0.70(+11.15%) |
| Apr 08, 2024 | 6.280 | 77 | +0.09(+1.45%) | |||
| Apr 05, 2024 | 6.320 | 6.320 | 6.190 | 6.190 | 3,420 | +0.52(+9.17%) |
| Apr 03, 2024 | 5.670 | 0 | +0.11(+1.98%) | |||
| Apr 02, 2024 | 5.560 | 5.560 | 5.560 | 5.560 | 1,000 | -0.01(-0.18%) |
| Mar 22, 2024 | 5.570 | 0 | -0.23(-3.97%) | |||
| Mar 21, 2024 | 5.570 | 5.845 | 5.570 | 5.800 | 2,375 | +0.66(+12.84%) |
| Mar 20, 2024 | 5.395 | 5.395 | 5.140 | 5.140 | 2,648 | -0.39(-7.12%) |
| Mar 18, 2024 | 5.534 | 0 | -1.22(-18.01%) | |||
| Mar 15, 2024 | 6.450 | 6.750 | 6.206 | 6.750 | 22,434 | +1.57(+30.31%) |
| Mar 07, 2024 | 5.180 | 0 | +0.10(+1.89%) | |||
| Feb 27, 2024 | 5.084 | 0 | -0.22(-4.08%) | |||
| Feb 26, 2024 | 5.300 | 5.300 | 5.300 | 5.300 | 100 | +0.22(+4.33%) |
| Feb 22, 2024 | 5.080 | 1 | +0.30(+6.28%) | |||
| Feb 14, 2024 | 4.780 | 0 | -0.43(-8.25%) | |||
| Feb 07, 2024 | 5.210 | 0 | -0.14(-2.62%) | |||
| 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%) |
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.
