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%) |
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.
