Financial News
Tokyo Electric Power Company Holdings (OP: TKECF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2020 | 3.425 | 3.425 | 3.425 | 0 | +0.36(+11.58%) | |
| May 26, 2020 | 3.070 | 3.070 | 3.070 | 0 | +0.00(+0.00%) | |
| May 22, 2020 | 3.070 | 3.070 | 3.070 | 3.070 | 11,000 | -0.19(-5.77%) |
| May 19, 2020 | 3.258 | 3.258 | 3.258 | 0 | -0.09(-2.69%) | |
| May 18, 2020 | 3.130 | 3.348 | 3.130 | 3.348 | 1,200 | +0.26(+8.35%) |
| May 15, 2020 | 3.090 | 3.090 | 3.090 | 3.090 | 200 | -0.31(-9.09%) |
| May 14, 2020 | 3.445 | 3.445 | 3.340 | 3.399 | 400 | +0.03(+0.77%) |
| May 13, 2020 | 3.343 | 3.343 | 3.373 | 3,757 | +0.03(+0.90%) | |
| May 12, 2020 | 3.343 | 3.343 | 3.343 | 30 | +0.00(+0.00%) | |
| May 11, 2020 | 3.343 | 3.343 | 3.343 | 3.343 | 115 | +0.11(+3.43%) |
| May 08, 2020 | 3.232 | 3.232 | 3.232 | 75 | +0.00(+0.00%) | |
| May 06, 2020 | 3.232 | 3.232 | 3.232 | 0 | +0.03(+1.00%) | |
| May 05, 2020 | 3.200 | 3.200 | 3.200 | 80 | +0.00(+0.00%) | |
| May 04, 2020 | 3.200 | 3.200 | 3.200 | 3.200 | 226 | -0.05(-1.54%) |
| May 01, 2020 | 3.250 | 3.250 | 3.250 | 3.250 | 200 | +0.00(+0.00%) |
| Apr 30, 2020 | 3.250 | 3.250 | 3.250 | 3.250 | 500 | -0.19(-5.52%) |
| Apr 29, 2020 | 3.380 | 3.440 | 3.380 | 3.440 | 2,600 | +0.05(+1.61%) |
| Apr 28, 2020 | 3.440 | 3.440 | 3.370 | 3.386 | 1,443 | -0.10(-2.75%) |
| Apr 23, 2020 | 3.481 | 3.481 | 3.481 | 0 | +0.24(+7.45%) | |
| Apr 20, 2020 | 3.240 | 3.240 | 3.240 | 0 | -0.29(-8.27%) | |
| Apr 17, 2020 | 3.530 | 3.532 | 3.530 | 3.532 | 5,900 | -0.02(-0.51%) |
| Apr 16, 2020 | 3.550 | 3.550 | 3.550 | 3.550 | 5,010 | +0.00(+0.14%) |
| Apr 15, 2020 | 3.545 | 3.545 | 3.545 | 40 | +0.00(+0.00%) | |
| Apr 14, 2020 | 3.570 | 3.570 | 3.470 | 3.545 | 12,650 | +0.25(+7.75%) |
| Apr 09, 2020 | 3.290 | 3.290 | 3.290 | 0 | +0.03(+0.92%) | |
| Apr 07, 2020 | 3.260 | 3.260 | 3.260 | 0 | +0.13(+4.15%) | |
| Apr 03, 2020 | 3.130 | 3.130 | 3.130 | 0 | -0.15(-4.57%) | |
| Apr 02, 2020 | 3.280 | 3.280 | 3.280 | 3.280 | 14,629 | -0.04(-1.20%) |
| Apr 01, 2020 | 3.320 | 3.320 | 3.320 | 3.320 | 26,630 | -0.12(-3.60%) |
| Mar 31, 2020 | 3.456 | 3.476 | 3.444 | 3.444 | 3,765 | -0.13(-3.54%) |
| Mar 30, 2020 | 3.570 | 3.570 | 3.570 | 3.570 | 238 | +0.09(+2.60%) |
| Mar 27, 2020 | 3.350 | 3.480 | 3.320 | 3.480 | 1,500 | +0.14(+4.32%) |
| Mar 26, 2020 | 3.432 | 3.432 | 3.320 | 3.336 | 102,300 | -0.02(-0.54%) |
| Mar 25, 2020 | 3.120 | 3.354 | 3.120 | 3.354 | 500 | +0.47(+16.46%) |
| Mar 23, 2020 | 2.880 | 2.880 | 2.880 | 0 | -0.12(-4.00%) | |
| Mar 20, 2020 | 3.135 | 3.135 | 3.000 | 3.000 | 1,400 | +0.09(+3.02%) |
| Mar 19, 2020 | 2.830 | 3.150 | 2.800 | 2.912 | 6,630 | -0.25(-7.85%) |
| Mar 18, 2020 | 3.150 | 3.300 | 3.150 | 3.160 | 9,045 | -0.04(-1.25%) |
| Mar 17, 2020 | 3.150 | 3.270 | 3.150 | 3.200 | 9,420 | +0.12(+3.77%) |
| Mar 16, 2020 | 3.330 | 3.330 | 3.084 | 360,796 | -0.25(-7.40%) | |
| Mar 13, 2020 | 3.310 | 3.330 | 3.100 | 3.330 | 10,000 | -0.00(-0.12%) |
| Mar 12, 2020 | 3.270 | 3.334 | 3.250 | 3.334 | 2,800 | -0.17(-4.74%) |
| Mar 11, 2020 | 3.500 | 3.500 | 3.500 | 3.500 | 2,100 | +0.00(+0.00%) |
| Mar 10, 2020 | 3.570 | 3.570 | 3.500 | 3.500 | 2,300 | -0.02(-0.57%) |
| Mar 09, 2020 | 3.630 | 3.700 | 3.520 | 3.520 | 2,900 | -0.19(-4.99%) |
| Mar 06, 2020 | 3.705 | 3.705 | 3.705 | 3.705 | 500 | -0.02(-0.40%) |
| Mar 05, 2020 | 3.720 | 3.720 | 3.720 | 3.720 | 250 | +0.08(+2.20%) |
| Mar 04, 2020 | 3.670 | 3.670 | 3.640 | 3.640 | 177,630 | -0.03(-0.82%) |
| Mar 03, 2020 | 3.670 | 3.670 | 3.670 | 3.670 | 100 | -0.05(-1.34%) |
| Mar 02, 2020 | 3.690 | 3.760 | 3.690 | 3.720 | 1,614 | -0.07(-1.82%) |
| Feb 28, 2020 | 3.600 | 3.789 | 3.510 | 3.789 | 37,400 | -0.03(-0.81%) |
| Feb 27, 2020 | 3.710 | 3.846 | 3.710 | 3.820 | 3,976 | -0.06(-1.49%) |
| Feb 26, 2020 | 3.850 | 3.850 | 3.878 | 44,400 | +0.03(+0.72%) | |
| Feb 25, 2020 | 3.850 | 3.850 | 3.850 | 3.850 | 70,818 | -0.02(-0.57%) |
| Feb 24, 2020 | 3.905 | 3.905 | 3.872 | 3.872 | 8,002 | -0.07(-1.73%) |
| Feb 21, 2020 | 3.940 | 3.940 | 3.940 | 3,610 | +0.00(+0.00%) | |
| Feb 20, 2020 | 3.940 | 3.940 | 3.940 | 3.940 | 8,338 | -0.07(-1.79%) |
| Feb 14, 2020 | 4.012 | 4.012 | 4.012 | 0 | +0.00(+0.00%) | |
| Feb 13, 2020 | 3.900 | 4.012 | 3.900 | 4.012 | 900 | +0.00(+0.05%) |
| Feb 12, 2020 | 4.010 | 4.010 | 4.010 | 4.010 | 1,000 | -0.04(-0.87%) |
| Feb 10, 2020 | 4.045 | 4.045 | 4.045 | 0 | +0.01(+0.37%) | |
| Feb 07, 2020 | 4.030 | 4.030 | 4.030 | 4.030 | 1,000 | -0.15(-3.59%) |
| Feb 05, 2020 | 4.180 | 4.180 | 4.180 | 0 | +0.13(+3.21%) | |
| Feb 03, 2020 | 4.050 | 4.050 | 4.050 | 0 | +0.08(+2.02%) | |
| Jan 30, 2020 | 3.970 | 3.970 | 3.970 | 0 | +0.11(+2.85%) | |
| Jan 27, 2020 | 3.860 | 3.860 | 3.860 | 0 | +0.00(+0.00%) | |
| Jan 23, 2020 | 3.860 | 3.860 | 3.860 | 0 | -0.04(-1.02%) | |
| Jan 22, 2020 | 3.990 | 3.990 | 3.890 | 3.900 | 12,000 | -0.12(-2.87%) |
| Jan 21, 2020 | 3.990 | 4.015 | 3.900 | 4.015 | 8,356 | +0.11(+2.95%) |
| Jan 17, 2020 | 3.830 | 3.900 | 3.830 | 3.900 | 9,100 | -0.00(-0.13%) |
| Jan 16, 2020 | 3.941 | 3.941 | 3.860 | 3.905 | 2,484 | -0.04(-0.94%) |
| Jan 15, 2020 | 3.942 | 3.942 | 3.900 | 3.942 | 8,200 | -0.06(-1.45%) |
| Jan 14, 2020 | 4.010 | 4.060 | 4.000 | 4.000 | 1,875 | -0.10(-2.44%) |
| Jan 13, 2020 | 4.100 | 4.100 | 4.100 | 4.100 | 500 | -0.05(-1.16%) |
| Jan 09, 2020 | 4.148 | 4.148 | 4.148 | 0 | +0.00(+0.00%) | |
| Jan 08, 2020 | 4.115 | 4.148 | 4.115 | 4.148 | 2,600 | +0.02(+0.58%) |
| Jan 07, 2020 | 4.280 | 4.280 | 4.081 | 4.124 | 401 | -0.18(-4.09%) |
| Jan 06, 2020 | 4.300 | 4.300 | 4.300 | 4.300 | 150 | -0.05(-1.15%) |
| Jan 03, 2020 | 4.350 | 4.350 | 4.350 | 15 | +0.00(+0.00%) | |
| Jan 02, 2020 | 4.170 | 4.350 | 4.170 | 4.350 | 807 | +0.05(+1.16%) |
| Dec 31, 2019 | 4.300 | 4.300 | 4.300 | 4.300 | 900 | +0.00(+0.00%) |
| Dec 27, 2019 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) | |
| Dec 26, 2019 | 4.300 | 4.300 | 4.300 | 4.300 | 2,000 | +0.00(+0.00%) |
| Dec 23, 2019 | 4.300 | 4.300 | 4.300 | 0 | -0.04(-0.90%) | |
| Dec 20, 2019 | 4.332 | 4.339 | 4.332 | 4.339 | 1,400 | -0.08(-1.83%) |
| Dec 19, 2019 | 4.450 | 4.460 | 4.420 | 4.420 | 2,350 | -0.02(-0.45%) |
| Dec 18, 2019 | 4.482 | 4.500 | 4.440 | 4.440 | 25,575 | +0.05(+1.10%) |
| Dec 17, 2019 | 4.391 | 4.391 | 4.391 | 4.391 | 3,000 | -0.01(-0.15%) |
| Dec 16, 2019 | 4.398 | 4.398 | 4.398 | 4.398 | 25,490 | +0.03(+0.69%) |
| Dec 12, 2019 | 4.368 | 4.368 | 4.368 | 0 | -0.01(-0.25%) | |
| Dec 10, 2019 | 4.379 | 4.379 | 4.379 | 0 | -0.06(-1.37%) | |
| Dec 09, 2019 | 4.480 | 4.480 | 4.440 | 4.440 | 500 | -0.05(-1.11%) |
| Dec 05, 2019 | 4.490 | 4.490 | 4.490 | 0 | +0.16(+3.70%) | |
| Dec 03, 2019 | 4.330 | 4.330 | 4.330 | 0 | +0.00(+0.00%) | |
| Nov 29, 2019 | 4.330 | 4.330 | 4.330 | 0 | -0.05(-1.14%) | |
| Nov 27, 2019 | 4.380 | 4.380 | 4.380 | 4.380 | 117,000 | +0.10(+2.34%) |
| Nov 26, 2019 | 4.280 | 4.280 | 4.280 | 4.280 | 1,963 | -0.15(-3.39%) |
| Nov 25, 2019 | 4.430 | 4.430 | 4.430 | 65 | +0.00(+0.00%) | |
| Nov 19, 2019 | 4.430 | 4.430 | 4.430 | 0 | -0.07(-1.56%) | |
| Nov 18, 2019 | 4.500 | 4.500 | 4.500 | 4.500 | 100 | +0.09(+2.04%) |
| Nov 14, 2019 | 4.410 | 4.410 | 4.410 | 0 | -0.25(-5.33%) | |
| Nov 11, 2019 | 4.658 | 4.658 | 4.658 | 0 | +0.05(+1.05%) | |
| Nov 07, 2019 | 4.610 | 4.610 | 4.610 | 0 | +0.06(+1.32%) | |
| Nov 01, 2019 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) | |
| Oct 30, 2019 | 4.550 | 4.550 | 4.550 | 0 | -0.18(-3.81%) | |
| Oct 29, 2019 | 4.730 | 4.730 | 4.730 | 4.730 | 200 | -0.03(-0.59%) |
| Oct 28, 2019 | 4.758 | 4.758 | 4.758 | 4.758 | 400 | -0.21(-4.23%) |
| Oct 23, 2019 | 4.968 | 4.968 | 4.968 | 0 | +0.01(+0.17%) | |
| Oct 22, 2019 | 5.010 | 5.010 | 4.960 | 4.960 | 500 | +0.04(+0.76%) |
| Oct 15, 2019 | 4.923 | 4.923 | 4.923 | 0 | +0.23(+4.96%) | |
| Oct 14, 2019 | 4.690 | 4.690 | 4.690 | 4.690 | 110 | -0.31(-6.22%) |
| Oct 11, 2019 | 5.001 | 5.001 | 5.001 | 10 | +0.00(+0.00%) | |
| Oct 10, 2019 | 5.001 | 5.001 | 5.001 | 5.001 | 500 | +0.06(+1.23%) |
| Oct 08, 2019 | 4.940 | 4.940 | 4.940 | 0 | -0.11(-2.22%) | |
| Oct 07, 2019 | 5.052 | 5.052 | 5.052 | 5.052 | 600 | +0.05(+0.94%) |
| Oct 04, 2019 | 5.120 | 5.120 | 5.005 | 25,200 | -0.11(-2.24%) | |
| Oct 03, 2019 | 5.120 | 5.120 | 5.120 | 10 | +0.00(+0.00%) | |
| Sep 25, 2019 | 5.120 | 5.120 | 5.120 | 0 | +0.03(+0.59%) | |
| Sep 20, 2019 | 5.090 | 5.090 | 5.090 | 0 | +0.00(+0.00%) | |
| Sep 19, 2019 | 5.090 | 5.090 | 5.090 | 18,220 | +0.00(+0.00%) | |
| Sep 17, 2019 | 5.090 | 5.090 | 5.090 | 0 | +0.00(+0.00%) | |
| Sep 13, 2019 | 5.090 | 5.090 | 5.090 | 0 | +0.13(+2.62%) | |
| Sep 12, 2019 | 4.960 | 4.960 | 4.960 | 4.960 | 100 | +0.30(+6.44%) |
| Sep 10, 2019 | 4.660 | 4.660 | 4.660 | 0 | -0.10(-2.10%) | |
| Sep 06, 2019 | 4.760 | 4.760 | 4.760 | 0 | -0.12(-2.52%) | |
| Sep 05, 2019 | 4.850 | 4.850 | 4.883 | 321,400 | +0.03(+0.69%) | |
| Sep 04, 2019 | 4.850 | 4.850 | 4.850 | 4.850 | 500 | +0.05(+1.04%) |
| Sep 03, 2019 | 4.800 | 4.800 | 4.800 | 4.800 | 600 | +0.10(+2.13%) |
| Aug 30, 2019 | 4.700 | 4.700 | 4.700 | 10 | +0.00(+0.00%) | |
| Aug 29, 2019 | 4.700 | 4.700 | 4.700 | 4.700 | 1,000 | +0.06(+1.19%) |
| Aug 27, 2019 | 4.644 | 4.644 | 4.644 | 0 | +0.07(+1.45%) | |
| Aug 26, 2019 | 4.578 | 4.578 | 4.578 | 4.578 | 250 | +0.04(+0.86%) |
| Aug 23, 2019 | 4.539 | 4.539 | 4.539 | 4.539 | 300 | +0.01(+0.20%) |
| Aug 22, 2019 | 4.530 | 4.530 | 4.530 | 4.530 | 200 | -0.12(-2.55%) |
| Aug 20, 2019 | 4.649 | 4.649 | 4.649 | 0 | -0.15(-3.16%) | |
| Aug 19, 2019 | 4.800 | 4.800 | 4.800 | 26 | +0.00(+0.00%) | |
| Aug 16, 2019 | 4.830 | 4.830 | 4.800 | 4.800 | 500 | -0.03(-0.66%) |
| Aug 14, 2019 | 4.832 | 4.832 | 4.832 | 0 | -0.02(-0.40%) | |
| Aug 13, 2019 | 4.870 | 4.870 | 4.851 | 4.851 | 2,300 | +0.02(+0.33%) |
| Aug 08, 2019 | 4.835 | 4.835 | 4.835 | 0 | +0.00(+0.00%) | |
| Aug 07, 2019 | 4.710 | 4.710 | 4.835 | 25,600 | +0.13(+2.66%) | |
| Aug 02, 2019 | 4.710 | 4.710 | 4.710 | 0 | -0.04(-0.84%) | |
| Aug 01, 2019 | 4.757 | 4.757 | 4.750 | 4.750 | 991 | +0.02(+0.42%) |
| Jul 31, 2019 | 4.835 | 4.835 | 4.730 | 4.730 | 1,300 | -0.01(-0.26%) |
| Jul 30, 2019 | 4.742 | 4.742 | 4.742 | 32 | +0.00(+0.00%) | |
| Jul 29, 2019 | 4.742 | 4.742 | 4.742 | 20 | +0.00(+0.00%) | |
| Jul 25, 2019 | 4.742 | 4.742 | 4.742 | 0 | -0.33(-6.46%) | |
| Jul 22, 2019 | 5.070 | 5.070 | 5.070 | 0 | +0.00(+0.00%) | |
| Jul 19, 2019 | 5.070 | 5.070 | 5.070 | 5 | +0.00(+0.00%) | |
| Jul 15, 2019 | 5.070 | 5.070 | 5.070 | 0 | +0.00(+0.00%) | |
| Jul 12, 2019 | 5.070 | 5.070 | 4.990 | 5.070 | 1,600 | +0.16(+3.26%) |
| Jul 11, 2019 | 4.910 | 4.910 | 4.910 | 0 | +0.00(+0.00%) | |
| Jul 10, 2019 | 4.910 | 4.910 | 4.910 | 0 | +0.00(+0.00%) | |
| Jul 08, 2019 | 4.910 | 4.910 | 4.910 | 0 | -0.24(-4.73%) | |
| Jul 03, 2019 | 5.154 | 5.154 | 5.154 | 0 | -0.05(-0.88%) | |
| Jul 01, 2019 | 5.200 | 5.200 | 5.200 | 0 | -0.00(-0.06%) | |
| Jun 28, 2019 | 5.203 | 5.203 | 5.203 | 5.203 | 2,000 | -0.09(-1.79%) |
| Jun 21, 2019 | 5.298 | 5.298 | 5.298 | 0 | +0.23(+4.50%) | |
| Jun 19, 2019 | 5.070 | 5.070 | 5.070 | 0 | +0.15(+3.05%) | |
| Jun 18, 2019 | 4.920 | 4.920 | 4.920 | 4.920 | 1,000 | -0.45(-8.38%) |
| Jun 17, 2019 | 5.370 | 5.370 | 5.370 | 80 | +0.00(+0.00%) | |
| Jun 13, 2019 | 5.370 | 5.370 | 5.370 | 0 | +0.00(+0.00%) | |
| Jun 12, 2019 | 5.370 | 5.370 | 5.370 | 0 | +0.00(+0.00%) | |
| Jun 11, 2019 | 5.370 | 5.370 | 5.370 | 5.370 | 260,400 | +0.02(+0.41%) |
| Jun 06, 2019 | 5.348 | 5.348 | 5.348 | 0 | -0.00(-0.04%) | |
| Jun 05, 2019 | 5.350 | 5.350 | 5.350 | 30 | +0.00(+0.00%) | |
| Jun 04, 2019 | 5.350 | 5.350 | 5.350 | 5.350 | 3,800 | -0.05(-0.93%) |
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.
