Financial News
Tokyo Electric Power Company Holdings (OP: TKECF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 24, 2011 | 4.060 | 4.160 | 4.050 | 4.130 | 47,425 | +0.07(+1.72%) |
| May 23, 2011 | 4.140 | 4.140 | 4.020 | 4.060 | 313,549 | -0.39(-8.76%) |
| May 20, 2011 | 4.470 | 4.510 | 4.390 | 4.450 | 150,364 | +0.00(+0.00%) |
| May 19, 2011 | 4.460 | 4.590 | 4.400 | 4.450 | 198,313 | -0.47(-9.55%) |
| May 18, 2011 | 4.850 | 4.920 | 4.810 | 4.920 | 58,054 | +0.16(+3.36%) |
| May 17, 2011 | 4.740 | 4.790 | 4.650 | 4.760 | 441,988 | -0.39(-7.57%) |
| May 16, 2011 | 5.200 | 5.220 | 5.100 | 5.150 | 228,771 | -0.44(-7.87%) |
| May 13, 2011 | 5.600 | 5.600 | 5.410 | 5.590 | 206,681 | -0.44(-7.30%) |
| May 12, 2011 | 6.040 | 6.050 | 5.790 | 6.030 | 532,643 | -0.71(-10.53%) |
| May 11, 2011 | 6.480 | 6.740 | 6.450 | 6.740 | 407,559 | +0.57(+9.24%) |
| May 10, 2011 | 6.050 | 6.170 | 6.050 | 6.170 | 132,634 | +0.19(+3.18%) |
| May 09, 2011 | 5.940 | 6.030 | 5.750 | 5.980 | 268,309 | +0.09(+1.53%) |
| May 06, 2011 | 5.750 | 5.950 | 5.700 | 5.890 | 104,229 | +0.47(+8.67%) |
| May 05, 2011 | 5.600 | 5.600 | 5.420 | 5.420 | 83,468 | -0.08(-1.45%) |
| May 04, 2011 | 5.300 | 5.500 | 5.300 | 5.500 | 52,969 | +0.16(+3.00%) |
| May 03, 2011 | 5.320 | 5.370 | 5.260 | 5.340 | 57,837 | +0.05(+0.95%) |
| May 02, 2011 | 5.300 | 5.300 | 5.290 | 5.290 | 62,883 | -0.01(-0.19%) |
| Apr 29, 2011 | 5.350 | 5.450 | 5.100 | 5.300 | 37,297 | +0.05(+0.95%) |
| Apr 28, 2011 | 5.250 | 5.300 | 5.100 | 5.250 | 116,078 | +0.10(+1.94%) |
| Apr 27, 2011 | 5.200 | 5.200 | 5.000 | 5.150 | 65,265 | -0.15(-2.83%) |
| Apr 26, 2011 | 5.370 | 5.370 | 5.250 | 5.300 | 106,280 | -0.09(-1.67%) |
| Apr 25, 2011 | 5.450 | 5.450 | 5.350 | 5.390 | 97,567 | +0.20(+3.85%) |
| Apr 21, 2011 | 5.020 | 5.190 | 5.020 | 5.190 | 178,118 | -0.28(-5.12%) |
| Apr 20, 2011 | 5.450 | 5.500 | 5.410 | 5.470 | 143,177 | -0.18(-3.19%) |
| Apr 19, 2011 | 5.490 | 5.650 | 5.410 | 5.650 | 143,774 | +0.06(+1.07%) |
| Apr 18, 2011 | 5.550 | 5.750 | 5.500 | 5.590 | 180,865 | -0.11(-1.93%) |
| Apr 15, 2011 | 5.750 | 5.780 | 5.530 | 5.700 | 387,320 | -0.60(-9.52%) |
| Apr 14, 2011 | 6.130 | 6.350 | 6.000 | 6.300 | 923,906 | +0.10(+1.61%) |
| Apr 13, 2011 | 6.130 | 6.250 | 6.050 | 6.200 | 251,291 | +0.68(+12.32%) |
| Apr 12, 2011 | 6.000 | 5.900 | 5.300 | 5.520 | 577,317 | -0.70(-11.25%) |
| Apr 11, 2011 | 6.010 | 6.750 | 5.750 | 6.220 | 891,155 | +1.02(+19.62%) |
| Apr 08, 2011 | 4.550 | 5.400 | 4.550 | 5.200 | 514,054 | +1.00(+23.81%) |
| Apr 07, 2011 | 4.750 | 4.750 | 3.750 | 4.200 | 358,022 | +0.00(+0.00%) |
| Apr 06, 2011 | 4.900 | 5.350 | 4.110 | 4.200 | 635,470 | -0.10(-2.33%) |
| Apr 05, 2011 | 5.500 | 5.750 | 4.050 | 4.300 | 371,367 | -1.20(-21.82%) |
| Apr 04, 2011 | 6.000 | 6.250 | 5.000 | 5.500 | 268,243 | -0.50(-8.33%) |
| Apr 01, 2011 | 5.650 | 6.250 | 4.972 | 6.000 | 457,595 | +0.65(+12.15%) |
| Mar 31, 2011 | 5.050 | 6.500 | 5.000 | 5.350 | 265,433 | -0.45(-7.76%) |
| Mar 30, 2011 | 5.800 | 5.800 | 5.800 | 5.800 | 463,156 | -0.70(-10.77%) |
| Mar 29, 2011 | 8.000 | 8.000 | 5.510 | 6.500 | 397,101 | -1.05(-13.91%) |
| Mar 28, 2011 | 10.00 | 10.00 | 7.400 | 7.550 | 592,969 | -3.60(-32.29%) |
| Mar 25, 2011 | 11.50 | 12.00 | 10.49 | 11.15 | 216,766 | -1.10(-8.98%) |
| Mar 24, 2011 | 13.00 | 13.00 | 11.00 | 12.25 | 95,758 | -0.95(-7.20%) |
| Mar 23, 2011 | 14.50 | 15.00 | 12.99 | 13.20 | 79,160 | -1.80(-12.00%) |
| Mar 22, 2011 | 14.25 | 16.50 | 13.31 | 15.00 | 351,095 | -1.50(-9.09%) |
| Mar 21, 2011 | 15.10 | 17.00 | 14.00 | 16.50 | 154,770 | +2.55(+18.28%) |
| Mar 18, 2011 | 13.95 | 14.50 | 11.00 | 13.95 | 97,416 | +0.95(+7.31%) |
| Mar 17, 2011 | 12.00 | 13.00 | 10.00 | 13.00 | 74,349 | +1.50(+13.04%) |
| Mar 16, 2011 | 11.64 | 14.00 | 10.00 | 11.50 | 72,112 | -5.00(-30.30%) |
| Mar 15, 2011 | 15.50 | 17.00 | 15.00 | 16.50 | 18,800 | -2.50(-13.16%) |
| Mar 14, 2011 | 20.20 | 20.20 | 19.00 | 19.00 | 3,241 | -5.90(-23.69%) |
| Feb 07, 2011 | 24.90 | 24.90 | 24.90 | 24.90 | 0 | +0.40(+1.63%) |
| Feb 01, 2011 | 24.50 | 24.50 | 24.50 | 0 | -0.25(-1.01%) | |
| Jan 31, 2011 | 24.75 | 24.75 | 24.75 | 24.75 | 500 | +0.35(+1.43%) |
| Jan 05, 2011 | 24.40 | 24.40 | 24.40 | 0 | +0.65(+2.74%) | |
| Dec 27, 2010 | 23.75 | 23.75 | 23.75 | 0 | +0.50(+2.15%) | |
| Dec 20, 2010 | 23.25 | 23.25 | 23.25 | 0 | +0.00(+0.00%) | |
| Dec 17, 2010 | 23.25 | 23.25 | 23.25 | 23.25 | 300 | +0.45(+1.97%) |
| Dec 13, 2010 | 22.80 | 22.80 | 22.80 | 22.80 | 0 | +0.00(+0.00%) |
| Nov 18, 2010 | 22.80 | 22.80 | 22.80 | 0 | -4.08(-15.18%) | |
| Sep 28, 2010 | 26.88 | 26.88 | 26.88 | 0 | -1.62(-5.68%) | |
| Aug 25, 2010 | 28.50 | 28.50 | 28.50 | 0 | +0.00(+0.00%) | |
| Aug 24, 2010 | 28.50 | 28.50 | 28.50 | 28.50 | 303 | +0.55(+1.97%) |
| Aug 09, 2010 | 27.95 | 27.95 | 27.95 | 0 | +0.55(+2.01%) | |
| Aug 04, 2010 | 27.40 | 27.40 | 27.40 | 0 | +0.40(+1.48%) | |
| Jul 19, 2010 | 27.00 | 27.00 | 27.00 | 0 | +1.00(+3.85%) |
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.
