Financial News
Tokyo Electric Power Company Holdings (OP: TKECF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2018 | 4.850 | 4.850 | 4.850 | 0 | +0.13(+2.75%) | |
| May 29, 2018 | 4.759 | 4.774 | 4.720 | 4.720 | 3,300 | -0.20(-3.97%) |
| May 25, 2018 | 4.915 | 4.915 | 4.915 | 0 | -0.29(-5.48%) | |
| May 18, 2018 | 5.200 | 5.200 | 5.200 | 0 | +0.07(+1.36%) | |
| May 17, 2018 | 5.130 | 5.130 | 5.130 | 5.130 | 500 | -0.03(-0.58%) |
| May 15, 2018 | 5.160 | 5.160 | 5.160 | 0 | -0.28(-5.15%) | |
| May 14, 2018 | 5.282 | 5.440 | 5.282 | 5.440 | 12,100 | +0.40(+7.87%) |
| May 11, 2018 | 5.098 | 5.098 | 5.043 | 5.043 | 600 | +0.13(+2.63%) |
| May 09, 2018 | 4.914 | 4.914 | 4.914 | 0 | -0.54(-9.83%) | |
| May 08, 2018 | 5.390 | 5.510 | 5.390 | 5.450 | 1,910 | +0.35(+6.86%) |
| May 07, 2018 | 5.100 | 5.100 | 5.100 | 5.100 | 2,100 | +0.22(+4.51%) |
| May 02, 2018 | 4.880 | 4.880 | 4.880 | 0 | -0.02(-0.44%) | |
| May 01, 2018 | 4.901 | 4.901 | 4.901 | 4.901 | 444 | +0.10(+2.11%) |
| Apr 27, 2018 | 4.800 | 4.800 | 4.800 | 0 | +0.27(+6.03%) | |
| Apr 26, 2018 | 4.440 | 4.527 | 4.440 | 4.527 | 7,100 | +0.19(+4.45%) |
| Apr 25, 2018 | 4.334 | 4.334 | 4.334 | 4.334 | 1,000 | -0.01(-0.14%) |
| Apr 24, 2018 | 4.340 | 4.396 | 4.340 | 4.340 | 8,720 | +0.08(+1.88%) |
| Apr 23, 2018 | 4.260 | 4.260 | 4.260 | 4.260 | 200 | +0.06(+1.43%) |
| Apr 20, 2018 | 4.200 | 4.200 | 4.200 | 4.200 | 1,100 | +0.02(+0.48%) |
| Apr 19, 2018 | 4.180 | 4.180 | 4.180 | 4.180 | 3,135 | +0.02(+0.53%) |
| Apr 18, 2018 | 4.140 | 4.158 | 4.140 | 4.158 | 5,100 | +0.11(+2.67%) |
| Apr 17, 2018 | 4.050 | 4.050 | 4.050 | 4.050 | 500 | +0.07(+1.73%) |
| Apr 16, 2018 | 3.980 | 4.000 | 3.980 | 3.981 | 5,208 | +0.07(+1.82%) |
| Apr 13, 2018 | 3.910 | 3.910 | 3.910 | 3.910 | 630 | +0.02(+0.51%) |
| Apr 12, 2018 | 3.923 | 3.923 | 3.890 | 3.890 | 1,370 | -0.01(-0.26%) |
| Apr 09, 2018 | 3.900 | 3.900 | 3.900 | 0 | +0.11(+2.90%) | |
| Apr 05, 2018 | 3.790 | 3.790 | 3.790 | 0 | -0.09(-2.27%) | |
| Apr 03, 2018 | 3.878 | 3.878 | 3.878 | 0 | -0.02(-0.56%) | |
| Mar 29, 2018 | 3.900 | 3.900 | 3.900 | 0 | +0.14(+3.61%) | |
| Mar 28, 2018 | 3.778 | 3.778 | 3.764 | 3.764 | 600 | +0.16(+4.56%) |
| Mar 26, 2018 | 3.600 | 3.600 | 3.600 | 0 | -0.04(-0.99%) | |
| Mar 22, 2018 | 3.636 | 3.636 | 3.636 | 0 | -0.09(-2.31%) | |
| Mar 21, 2018 | 3.704 | 3.722 | 3.680 | 3.722 | 3,500 | +0.14(+3.97%) |
| Mar 19, 2018 | 3.580 | 3.580 | 3.580 | 40 | -0.07(-1.92%) | |
| Mar 16, 2018 | 3.650 | 3.650 | 3.650 | 3.650 | 800 | -0.10(-2.67%) |
| Mar 14, 2018 | 3.750 | 3.750 | 3.750 | 0 | +0.09(+2.40%) | |
| Mar 13, 2018 | 3.662 | 3.662 | 3.662 | 3.662 | 100 | +0.06(+1.72%) |
| Mar 12, 2018 | 3.600 | 3.600 | 3.600 | 3.600 | 2,000 | +0.02(+0.56%) |
| Mar 09, 2018 | 3.580 | 3.580 | 3.580 | 3.580 | 265 | -0.07(-1.92%) |
| Mar 07, 2018 | 3.650 | 3.650 | 3.650 | 0 | -0.10(-2.70%) | |
| Mar 06, 2018 | 3.750 | 3.751 | 3.750 | 3.751 | 1,300 | +0.00(+0.07%) |
| Mar 02, 2018 | 3.749 | 3.749 | 3.749 | 0 | -0.07(-1.86%) | |
| Mar 01, 2018 | 3.820 | 3.820 | 3.820 | 3.820 | 1,250 | -0.01(-0.13%) |
| Feb 23, 2018 | 3.825 | 3.825 | 3.825 | 0 | +0.03(+0.66%) | |
| Feb 21, 2018 | 3.800 | 3.800 | 3.800 | 0 | -0.07(-1.68%) | |
| Feb 20, 2018 | 3.865 | 3.865 | 3.865 | 3.865 | 250 | +0.26(+7.06%) |
| Feb 15, 2018 | 3.610 | 3.610 | 3.610 | 0 | +0.06(+1.69%) | |
| Feb 12, 2018 | 3.550 | 3.550 | 3.550 | 140 | -0.10(-2.74%) | |
| Feb 09, 2018 | 3.730 | 3.730 | 3.650 | 3.650 | 3,580 | -0.12(-3.18%) |
| Feb 08, 2018 | 3.770 | 3.770 | 3.770 | 3.770 | 1,000 | -0.09(-2.33%) |
| Feb 07, 2018 | 3.860 | 3.860 | 3.860 | 3.860 | 359 | -0.02(-0.58%) |
| Feb 06, 2018 | 3.882 | 3.882 | 3.882 | 3.882 | 500 | -0.11(-2.68%) |
| Feb 01, 2018 | 3.990 | 3.990 | 3.990 | 50 | -0.15(-3.52%) | |
| Jan 30, 2018 | 4.135 | 4.135 | 4.135 | 75 | -0.02(-0.41%) | |
| Jan 29, 2018 | 4.180 | 4.180 | 4.152 | 4.152 | 200 | -0.03(-0.67%) |
| Jan 26, 2018 | 4.180 | 4.180 | 4.180 | 4.180 | 3,166 | -0.02(-0.48%) |
| Jan 25, 2018 | 4.160 | 4.220 | 4.150 | 4.200 | 8,113 | +0.08(+1.94%) |
| Jan 23, 2018 | 4.120 | 4.120 | 4.120 | 0 | +0.09(+2.19%) | |
| Jan 22, 2018 | 4.032 | 4.032 | 4.032 | 4.032 | 132 | -0.03(-0.70%) |
| Jan 18, 2018 | 4.060 | 4.060 | 4.060 | 0 | +0.00(+0.00%) | |
| Jan 17, 2018 | 4.077 | 4.115 | 4.060 | 4.060 | 4,144 | -0.04(-1.04%) |
| Jan 16, 2018 | 4.103 | 4.103 | 4.103 | 4.103 | 100 | -0.11(-2.55%) |
| Jan 11, 2018 | 4.210 | 4.210 | 4.210 | 0 | +0.18(+4.47%) | |
| Jan 08, 2018 | 4.030 | 4.030 | 4.030 | 0 | +0.00(+0.00%) | |
| Jan 05, 2018 | 4.000 | 4.030 | 4.000 | 4.030 | 7,044 | +0.06(+1.51%) |
| Jan 04, 2018 | 3.970 | 3.970 | 3.970 | 3.970 | 7,000 | -0.03(-0.75%) |
| Jan 03, 2018 | 4.000 | 4.000 | 4.000 | 4.000 | 400 | +0.09(+2.30%) |
| Jan 02, 2018 | 3.910 | 4.000 | 3.910 | 3.910 | 4,169 | +0.03(+0.77%) |
| Dec 29, 2017 | 3.880 | 3.880 | 3.880 | 0 | -0.06(-1.52%) | |
| Dec 28, 2017 | 3.940 | 3.940 | 3.940 | 3.940 | 250 | +0.08(+2.07%) |
| Dec 26, 2017 | 3.860 | 3.860 | 3.860 | 20 | -0.01(-0.26%) | |
| Dec 22, 2017 | 3.870 | 3.870 | 3.870 | 3.870 | 800 | -0.03(-0.77%) |
| Dec 21, 2017 | 3.921 | 3.921 | 3.900 | 3.900 | 2,710 | -0.04(-1.04%) |
| Dec 19, 2017 | 3.941 | 3.941 | 3.941 | 0 | -0.09(-2.19%) | |
| Dec 18, 2017 | 3.930 | 4.030 | 3.930 | 4.029 | 11,311 | +0.10(+2.52%) |
| Dec 15, 2017 | 3.930 | 3.980 | 3.930 | 3.930 | 2,350 | -0.06(-1.50%) |
| Dec 13, 2017 | 3.990 | 3.990 | 3.990 | 0 | +0.01(+0.20%) | |
| Dec 12, 2017 | 3.994 | 3.994 | 3.982 | 3.982 | 1,800 | -0.01(-0.16%) |
| Dec 11, 2017 | 3.971 | 4.010 | 3.970 | 3.988 | 6,282 | +0.02(+0.46%) |
| Dec 08, 2017 | 3.970 | 3.982 | 3.970 | 3.970 | 2,100 | -0.03(-0.75%) |
| Dec 07, 2017 | 3.980 | 4.000 | 3.980 | 4.000 | 5,490 | +0.02(+0.58%) |
| Dec 06, 2017 | 3.977 | 3.977 | 3.977 | 3.977 | 800 | +0.01(+0.17%) |
| Dec 05, 2017 | 3.974 | 3.974 | 3.970 | 3.970 | 1,500 | +0.06(+1.53%) |
| Dec 01, 2017 | 3.910 | 3.910 | 3.910 | 0 | -0.07(-1.76%) | |
| Nov 30, 2017 | 3.985 | 3.985 | 3.980 | 3.980 | 700 | +0.03(+0.76%) |
| Nov 29, 2017 | 3.950 | 3.975 | 3.950 | 3.950 | 14,523 | +0.06(+1.54%) |
| Nov 28, 2017 | 3.890 | 3.890 | 3.890 | 3.890 | 2,400 | +0.00(+0.00%) |
| Nov 24, 2017 | 3.890 | 3.890 | 3.890 | 0 | +0.02(+0.59%) | |
| Nov 20, 2017 | 3.867 | 3.867 | 3.867 | 0 | +0.01(+0.18%) | |
| Nov 17, 2017 | 3.860 | 3.860 | 3.860 | 3.860 | 1,200 | -0.01(-0.26%) |
| Nov 16, 2017 | 3.884 | 3.884 | 3.870 | 3.870 | 10,800 | +0.03(+0.78%) |
| Nov 15, 2017 | 3.928 | 3.928 | 3.840 | 3.840 | 3,500 | -0.12(-3.03%) |
| Nov 14, 2017 | 3.960 | 3.960 | 3.960 | 3.960 | 1,326 | -0.01(-0.25%) |
| Nov 13, 2017 | 3.970 | 3.970 | 3.970 | 3.970 | 1,000 | -0.08(-1.98%) |
| Nov 10, 2017 | 4.050 | 4.050 | 4.050 | 4.050 | 650 | -0.00(-0.00%) |
| Nov 09, 2017 | 4.050 | 4.050 | 4.050 | 4.050 | 250 | -0.05(-1.22%) |
| Nov 08, 2017 | 4.112 | 4.130 | 4.100 | 4.100 | 17,701 | +0.01(+0.24%) |
| Nov 07, 2017 | 4.098 | 4.098 | 4.090 | 4.090 | 5,940 | +0.03(+0.74%) |
| Nov 03, 2017 | 4.060 | 4.060 | 4.060 | 5 | -0.00(-0.04%) | |
| Nov 02, 2017 | 4.061 | 4.061 | 4.061 | 4.061 | 157 | +0.03(+0.78%) |
| Nov 01, 2017 | 4.043 | 4.050 | 4.030 | 4.030 | 2,100 | +0.00(+0.00%) |
| Oct 30, 2017 | 4.030 | 4.030 | 4.030 | 0 | -0.13(-3.12%) | |
| Oct 26, 2017 | 4.160 | 4.160 | 4.160 | 0 | +0.17(+4.26%) | |
| Oct 25, 2017 | 4.000 | 4.000 | 3.990 | 3.990 | 1,975 | -0.14(-3.39%) |
| Oct 24, 2017 | 4.101 | 4.130 | 4.100 | 4.130 | 3,131 | +0.04(+0.98%) |
| Oct 23, 2017 | 4.120 | 4.120 | 4.090 | 4.090 | 4,222 | -0.03(-0.84%) |
| Oct 20, 2017 | 4.087 | 4.125 | 4.087 | 4.125 | 350 | -0.04(-0.85%) |
| Oct 17, 2017 | 4.160 | 4.160 | 4.160 | 0 | +0.02(+0.37%) | |
| Oct 16, 2017 | 4.145 | 4.145 | 4.140 | 4.145 | 2,575 | +0.05(+1.33%) |
| Oct 12, 2017 | 4.090 | 4.090 | 4.090 | 0 | +0.03(+0.74%) | |
| Oct 11, 2017 | 4.060 | 4.060 | 4.060 | 4.060 | 1,570 | -0.04(-0.98%) |
| Oct 10, 2017 | 4.099 | 4.100 | 4.099 | 4.100 | 1,000 | +0.05(+1.23%) |
| Oct 06, 2017 | 4.050 | 4.050 | 4.050 | 0 | -0.07(-1.58%) | |
| Oct 05, 2017 | 4.100 | 4.120 | 4.080 | 4.115 | 5,075 | +0.02(+0.37%) |
| Oct 04, 2017 | 4.150 | 4.150 | 4.100 | 4.100 | 11,880 | +0.13(+3.27%) |
| Oct 02, 2017 | 3.970 | 3.970 | 3.970 | 0 | -0.04(-1.07%) | |
| Sep 29, 2017 | 3.990 | 4.013 | 3.990 | 4.013 | 1,300 | -0.12(-2.99%) |
| Sep 26, 2017 | 4.137 | 4.137 | 4.137 | 0 | +0.02(+0.56%) | |
| Sep 22, 2017 | 4.114 | 4.114 | 4.114 | 0 | +0.04(+1.08%) | |
| Sep 19, 2017 | 4.070 | 4.070 | 4.070 | 0 | +0.04(+0.99%) | |
| Sep 18, 2017 | 4.051 | 4.051 | 4.030 | 4.030 | 6,100 | +0.00(+0.00%) |
| Sep 15, 2017 | 4.045 | 4.045 | 4.030 | 4.030 | 1,305 | -0.10(-2.42%) |
| Sep 13, 2017 | 4.130 | 4.130 | 4.130 | 0 | +0.00(+0.00%) | |
| Sep 12, 2017 | 4.130 | 4.130 | 4.130 | 4.130 | 2,333 | +0.03(+0.73%) |
| Sep 11, 2017 | 4.100 | 4.100 | 4.100 | 4.100 | 700 | -0.09(-2.13%) |
| Sep 08, 2017 | 4.182 | 4.190 | 4.182 | 4.189 | 786 | +0.12(+2.93%) |
| Sep 07, 2017 | 4.071 | 4.071 | 4.070 | 4.070 | 900 | +0.09(+2.26%) |
| Sep 06, 2017 | 3.980 | 3.980 | 3.980 | 3.980 | 4,000 | +0.01(+0.25%) |
| Sep 05, 2017 | 3.980 | 3.980 | 3.970 | 3.970 | 1,182 | -0.11(-2.70%) |
| Sep 01, 2017 | 4.080 | 4.080 | 4.080 | 4.080 | 1,712 | +0.09(+2.26%) |
| Aug 31, 2017 | 4.090 | 4.090 | 3.990 | 3.990 | 2,800 | -0.01(-0.25%) |
| Aug 29, 2017 | 4.000 | 4.000 | 4.000 | 0 | +0.01(+0.25%) | |
| Aug 25, 2017 | 3.990 | 3.990 | 3.990 | 0 | -0.12(-2.92%) | |
| Aug 22, 2017 | 4.110 | 4.110 | 4.110 | 0 | +0.01(+0.24%) | |
| Aug 21, 2017 | 4.060 | 4.100 | 4.060 | 4.100 | 3,290 | +0.05(+1.23%) |
| Aug 18, 2017 | 4.050 | 4.050 | 4.050 | 4.050 | 1,525 | -0.03(-0.70%) |
| Aug 17, 2017 | 4.078 | 4.078 | 4.078 | 4.078 | 2,500 | +0.03(+0.70%) |
| Aug 16, 2017 | 4.050 | 4.062 | 4.050 | 4.050 | 1,393 | -0.04(-1.10%) |
| Aug 15, 2017 | 4.095 | 4.095 | 4.095 | 4.095 | 1,000 | -0.01(-0.24%) |
| Aug 14, 2017 | 4.105 | 4.105 | 4.105 | 4.105 | 100 | +0.06(+1.36%) |
| Aug 11, 2017 | 4.100 | 4.100 | 4.050 | 4.050 | 9,093 | -0.04(-0.86%) |
| Aug 10, 2017 | 4.140 | 4.140 | 4.070 | 4.085 | 6,300 | -0.08(-1.80%) |
| Aug 09, 2017 | 4.170 | 4.171 | 4.160 | 4.160 | 7,100 | -0.01(-0.24%) |
| Aug 08, 2017 | 4.185 | 4.185 | 4.170 | 4.170 | 1,700 | -0.11(-2.46%) |
| Aug 04, 2017 | 4.275 | 4.275 | 4.275 | 0 | -0.04(-1.04%) | |
| Aug 03, 2017 | 4.300 | 4.320 | 4.300 | 4.320 | 2,500 | +0.03(+0.63%) |
| Aug 02, 2017 | 4.293 | 4.293 | 4.293 | 4.293 | 300 | +0.13(+3.20%) |
| Aug 01, 2017 | 4.150 | 4.200 | 4.150 | 4.160 | 1,400 | +0.01(+0.15%) |
| Jul 31, 2017 | 4.155 | 4.155 | 4.140 | 4.154 | 800 | +0.01(+0.33%) |
| Jul 27, 2017 | 4.140 | 4.140 | 4.140 | 0 | +0.09(+2.22%) | |
| Jul 26, 2017 | 4.064 | 4.064 | 4.050 | 4.050 | 1,800 | -0.05(-1.22%) |
| Jul 24, 2017 | 4.100 | 4.100 | 4.100 | 0 | +0.02(+0.49%) | |
| Jul 20, 2017 | 4.080 | 4.080 | 4.080 | 0 | +0.00(+0.00%) | |
| Jul 19, 2017 | 4.081 | 4.081 | 4.080 | 4.080 | 8,830 | +0.00(+0.12%) |
| Jul 18, 2017 | 4.075 | 4.075 | 4.075 | 4.075 | 500 | -0.01(-0.23%) |
| Jul 17, 2017 | 4.085 | 4.085 | 4.085 | 4.085 | 639 | -0.03(-0.62%) |
| Jul 13, 2017 | 4.110 | 4.110 | 4.110 | 0 | -0.04(-0.96%) | |
| Jul 12, 2017 | 4.150 | 4.150 | 4.150 | 4.150 | 3,024 | +0.07(+1.72%) |
| Jul 11, 2017 | 4.080 | 4.080 | 4.080 | 4.080 | 205 | +0.08(+2.00%) |
| Jul 10, 2017 | 4.030 | 4.030 | 4.000 | 4.000 | 960 | -0.01(-0.37%) |
| Jul 07, 2017 | 4.015 | 4.015 | 4.015 | 4.015 | 662 | -0.05(-1.13%) |
| Jul 03, 2017 | 4.061 | 4.061 | 4.061 | 0 | +0.02(+0.52%) | |
| Jun 29, 2017 | 4.040 | 4.040 | 4.040 | 0 | -0.03(-0.74%) | |
| Jun 28, 2017 | 4.077 | 4.077 | 4.070 | 4.070 | 1,605 | -0.08(-1.84%) |
| Jun 26, 2017 | 4.146 | 4.146 | 4.146 | 0 | +0.02(+0.39%) | |
| Jun 20, 2017 | 4.130 | 4.130 | 4.130 | 0 | +0.01(+0.24%) | |
| Jun 19, 2017 | 4.120 | 4.120 | 4.120 | 4.120 | 3,088 | -0.02(-0.60%) |
| Jun 07, 2017 | 4.145 | 4.145 | 4.145 | 0 | +0.04(+1.10%) | |
| Jun 05, 2017 | 4.100 | 4.100 | 4.100 | 0 | -0.01(-0.24%) | |
| Jun 02, 2017 | 4.150 | 4.150 | 4.110 | 4.110 | 300 | -0.00(-0.07%) |
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.
