Financial News
Tokyo Electric Power Company Holdings (OP: TKECF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 26, 2022 | 4.065 | 0 | +0.17(+4.23%) | |||
| May 23, 2022 | 3.900 | 20 | +0.07(+1.83%) | |||
| May 17, 2022 | 3.830 | 0 | -0.12(-3.04%) | |||
| May 13, 2022 | 3.950 | 70 | +0.10(+2.60%) | |||
| May 10, 2022 | 3.850 | 0 | -0.12(-3.02%) | |||
| May 06, 2022 | 3.970 | 22 | +0.44(+12.47%) | |||
| Apr 28, 2022 | 3.530 | 0 | -0.00(-0.06%) | |||
| Apr 27, 2022 | 3.532 | 3.532 | 3.532 | 3.532 | 596 | -0.13(-3.50%) |
| Apr 26, 2022 | 3.430 | 3.660 | 3.430 | 3.660 | 2,655 | -0.07(-1.88%) |
| Apr 18, 2022 | 3.730 | 2,032 | +0.12(+3.32%) | |||
| Apr 14, 2022 | 3.610 | 3.610 | 3.610 | 3.610 | 1,900 | +0.16(+4.64%) |
| Apr 13, 2022 | 3.450 | 3.450 | 3.450 | 3.450 | 800 | -0.02(-0.52%) |
| Apr 11, 2022 | 3.468 | 2,400 | +0.37(+11.87%) | |||
| Apr 06, 2022 | 3.100 | 0 | -0.11(-3.43%) | |||
| Mar 31, 2022 | 3.210 | 0 | -0.14(-4.18%) | |||
| Mar 30, 2022 | 3.350 | 3.350 | 3.350 | 3.350 | 1,006 | +0.19(+6.01%) |
| Mar 29, 2022 | 3.160 | 3.160 | 3.130 | 3.160 | 728 | +0.06(+1.94%) |
| Mar 24, 2022 | 3.100 | 0 | +0.03(+0.98%) | |||
| Mar 22, 2022 | 3.070 | 0 | -0.07(-2.23%) | |||
| Mar 17, 2022 | 3.140 | 0 | +0.17(+5.72%) | |||
| Mar 16, 2022 | 2.980 | 2.980 | 2.970 | 2.970 | 4,004 | +0.24(+8.75%) |
| Mar 14, 2022 | 2.731 | 0 | -0.12(-4.18%) | |||
| Mar 11, 2022 | 2.850 | 2.850 | 2.850 | 2.850 | 200 | -0.39(-12.04%) |
| Mar 04, 2022 | 3.240 | 0 | -0.03(-1.04%) | |||
| Mar 01, 2022 | 3.274 | 0 | +0.11(+3.41%) | |||
| Feb 28, 2022 | 3.220 | 3.220 | 3.166 | 3.166 | 3,821 | +0.01(+0.44%) |
| Feb 23, 2022 | 3.152 | 0 | +0.04(+1.12%) | |||
| Feb 17, 2022 | 3.117 | 17 | +0.09(+2.89%) | |||
| Feb 16, 2022 | 3.030 | 3.030 | 3.030 | 3.030 | 48,250 | +0.02(+0.64%) |
| Feb 15, 2022 | 3.090 | 3.090 | 3.010 | 3.010 | 1,550 | -0.01(-0.31%) |
| Feb 11, 2022 | 3.019 | 0 | +0.04(+1.33%) | |||
| Feb 04, 2022 | 2.980 | 0 | +0.19(+6.81%) | |||
| Feb 01, 2022 | 2.790 | 1 | +0.04(+1.45%) | |||
| Jan 28, 2022 | 2.750 | 0 | +0.07(+2.57%) | |||
| Jan 26, 2022 | 2.681 | 47 | -0.02(-0.83%) | |||
| Jan 25, 2022 | 2.704 | 2.704 | 2.640 | 2.704 | 500 | +0.17(+6.86%) |
| Jan 24, 2022 | 2.530 | 2.530 | 2.530 | 2.530 | 2,500 | +0.01(+0.40%) |
| Jan 21, 2022 | 2.520 | 2.520 | 2.520 | 2.520 | 3,976 | +0.02(+0.80%) |
| Jan 18, 2022 | 2.500 | 0 | +0.00(+0.00%) | |||
| Jan 12, 2022 | 2.500 | 0 | +0.00(+0.00%) | |||
| Jan 11, 2022 | 2.542 | 2.542 | 2.500 | 2.500 | 6,589 | -0.07(-2.72%) |
| Jan 05, 2022 | 2.570 | 2.570 | 2.570 | 0 | +0.07(+2.80%) | |
| Dec 31, 2021 | 2.500 | 2.500 | 2.500 | 0 | -0.04(-1.57%) | |
| Dec 30, 2021 | 2.540 | 2.540 | 2.540 | 2.540 | 340 | -0.06(-2.31%) |
| Dec 29, 2021 | 2.600 | 2.600 | 2.525 | 2.600 | 4,400 | +0.04(+1.76%) |
| Dec 28, 2021 | 2.562 | 2.610 | 2.550 | 2.555 | 2,162 | +0.01(+0.20%) |
| Dec 27, 2021 | 2.650 | 2.650 | 2.550 | 2.550 | 1,100 | -0.10(-3.77%) |
| Dec 22, 2021 | 2.650 | 2.650 | 2.650 | 0 | -0.05(-1.85%) | |
| Dec 21, 2021 | 2.700 | 2.700 | 2.700 | 2.700 | 600 | +0.00(+0.00%) |
| Dec 20, 2021 | 2.700 | 2.700 | 2.700 | 2.700 | 780 | +0.11(+4.24%) |
| Dec 15, 2021 | 2.590 | 2.590 | 2.590 | 0 | -0.12(-4.42%) | |
| Dec 13, 2021 | 2.710 | 2.710 | 2.710 | 0 | +0.10(+3.83%) | |
| Dec 09, 2021 | 2.610 | 2.610 | 2.610 | 15 | -0.04(-1.51%) | |
| Dec 08, 2021 | 2.700 | 2.700 | 2.650 | 2.650 | 1,000 | -0.03(-1.12%) |
| Dec 07, 2021 | 2.680 | 2.680 | 2.680 | 2.680 | 168 | -0.00(-0.15%) |
| Dec 03, 2021 | 2.684 | 2.684 | 2.684 | 0 | +0.01(+0.45%) | |
| Nov 29, 2021 | 2.672 | 2.672 | 2.672 | 0 | +0.03(+1.29%) | |
| Nov 23, 2021 | 2.638 | 2.638 | 2.638 | 0 | -0.10(-3.72%) | |
| Nov 22, 2021 | 2.771 | 2.771 | 2.740 | 2.740 | 2,600 | +0.00(+0.00%) |
| Nov 17, 2021 | 2.740 | 2.740 | 2.740 | 32,900 | -0.01(-0.36%) | |
| Nov 16, 2021 | 2.580 | 2.750 | 2.580 | 2.750 | 2,097 | +0.06(+2.42%) |
| Nov 15, 2021 | 2.685 | 2.685 | 2.685 | 2.685 | 1,538 | -0.04(-1.65%) |
| Nov 12, 2021 | 2.775 | 2.775 | 2.705 | 2.730 | 3,191 | -0.13(-4.55%) |
| Nov 08, 2021 | 2.860 | 2.860 | 2.860 | 0 | +0.15(+5.69%) | |
| Nov 05, 2021 | 2.706 | 2.706 | 2.706 | 2.706 | 150 | -0.06(-2.13%) |
| Nov 03, 2021 | 2.765 | 2.765 | 2.765 | 0 | +0.08(+3.17%) | |
| Nov 02, 2021 | 2.680 | 2.680 | 2.680 | 2.680 | 2,139 | -0.10(-3.59%) |
| Nov 01, 2021 | 2.780 | 2.780 | 2.780 | 2.780 | 4,270 | +0.04(+1.46%) |
| Oct 27, 2021 | 2.740 | 2.740 | 2.740 | 0 | -0.31(-10.16%) | |
| Oct 26, 2021 | 2.861 | 3.050 | 2.860 | 3.050 | 2,514 | +0.07(+2.52%) |
| Oct 22, 2021 | 2.975 | 2.975 | 2.975 | 0 | -0.04(-1.29%) | |
| Oct 20, 2021 | 3.014 | 3.014 | 3.014 | 0 | -0.24(-7.26%) | |
| Oct 07, 2021 | 3.250 | 3.250 | 3.250 | 2 | +0.12(+3.93%) | |
| Oct 05, 2021 | 3.127 | 3.127 | 3.127 | 0 | +0.13(+4.23%) | |
| Oct 04, 2021 | 3.000 | 3.000 | 3.000 | 3.000 | 200 | -0.06(-1.96%) |
| Sep 29, 2021 | 3.060 | 3.060 | 3.060 | 0 | +0.06(+2.00%) | |
| Sep 28, 2021 | 3.000 | 3.000 | 3.000 | 3.000 | 105 | +0.09(+3.09%) |
| Sep 27, 2021 | 2.955 | 2.955 | 2.910 | 2.910 | 900 | +0.00(+0.00%) |
| Sep 22, 2021 | 2.910 | 2.910 | 2.910 | 0 | +0.07(+2.46%) | |
| Sep 10, 2021 | 2.840 | 2.840 | 2.840 | 0 | -0.01(-0.35%) | |
| Sep 09, 2021 | 2.850 | 2.850 | 2.850 | 2.850 | 3,714 | +0.16(+5.95%) |
| Sep 07, 2021 | 2.690 | 2.690 | 2.690 | 0 | -0.02(-0.74%) | |
| Aug 27, 2021 | 2.710 | 2.710 | 2.710 | 0 | -0.01(-0.36%) | |
| Aug 26, 2021 | 2.720 | 2.720 | 2.650 | 2.720 | 1,268 | +0.18(+7.08%) |
| Aug 18, 2021 | 2.540 | 2.540 | 2.540 | 0 | -0.09(-3.42%) | |
| Aug 16, 2021 | 2.630 | 2.630 | 2.630 | 3 | -0.02(-0.60%) | |
| Aug 13, 2021 | 2.646 | 2.646 | 2.646 | 2.646 | 500 | +0.05(+1.77%) |
| Aug 03, 2021 | 2.600 | 2.600 | 2.600 | 0 | -0.16(-5.80%) | |
| Jul 30, 2021 | 2.760 | 2.760 | 2.760 | 0 | -0.15(-5.15%) | |
| Jul 27, 2021 | 2.910 | 2.910 | 2.910 | 25 | +0.00(+0.00%) | |
| Jul 26, 2021 | 2.910 | 2.910 | 2.910 | 2.910 | 1,000 | +0.01(+0.34%) |
| Jul 22, 2021 | 2.900 | 2.900 | 2.900 | 0 | -0.10(-3.33%) | |
| Jul 13, 2021 | 3.000 | 3.000 | 3.000 | 0 | +0.17(+6.01%) | |
| Jul 07, 2021 | 2.830 | 2.830 | 2.830 | 0 | -0.20(-6.60%) | |
| Jun 29, 2021 | 3.030 | 3.030 | 3.030 | 50 | -0.04(-1.30%) | |
| Jun 28, 2021 | 3.070 | 3.070 | 2.980 | 3.070 | 1,000 | +0.05(+1.66%) |
| Jun 22, 2021 | 3.020 | 3.020 | 3.020 | 0 | -0.05(-1.63%) | |
| Jun 14, 2021 | 3.070 | 3.070 | 3.070 | 74 | -0.10(-3.02%) | |
| Jun 08, 2021 | 3.166 | 3.166 | 3.166 | 0 | +0.01(+0.21%) | |
| Jun 07, 2021 | 3.200 | 3.200 | 3.159 | 3.159 | 1,280 | -0.06(-1.77%) |
| Jun 02, 2021 | 3.216 | 3.216 | 3.216 | 0 | +0.15(+5.00%) |
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.
