Financial News
Tokyo Electric Power Company Holdings (OP: TKECF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 21, 2024 | 6.230 | 6.230 | 6.230 | 6.230 | 2,000 | +0.13(+2.13%) |
| May 20, 2024 | 6.100 | 6.100 | 6.100 | 6.100 | 1,280 | +0.03(+0.51%) |
| May 15, 2024 | 6.069 | 0 | -0.14(-2.27%) | |||
| May 09, 2024 | 6.210 | 40 | +0.00(+0.00%) | |||
| May 06, 2024 | 6.210 | 2,600 | +0.13(+2.14%) | |||
| Apr 29, 2024 | 6.080 | 50 | +0.04(+0.66%) | |||
| Apr 26, 2024 | 6.040 | 6.040 | 6.040 | 6.040 | 250 | -0.27(-4.28%) |
| Apr 24, 2024 | 6.310 | 0 | -0.04(-0.63%) | |||
| Apr 23, 2024 | 6.360 | 6.360 | 6.350 | 6.350 | 350 | -0.43(-6.34%) |
| Apr 18, 2024 | 6.780 | 0 | +0.17(+2.60%) | |||
| Apr 17, 2024 | 6.608 | 6.608 | 6.608 | 6.608 | 174 | -0.39(-5.60%) |
| Apr 15, 2024 | 7.000 | 0 | +0.42(+6.38%) | |||
| Apr 12, 2024 | 6.580 | 6.900 | 6.580 | 6.580 | 1,800 | -0.42(-6.00%) |
| Apr 11, 2024 | 7.000 | 7.050 | 7.000 | 7.000 | 1,517 | +0.02(+0.29%) |
| Apr 10, 2024 | 6.980 | 6.980 | 6.980 | 6.980 | 3,213 | +0.70(+11.15%) |
| Apr 08, 2024 | 6.280 | 77 | +0.09(+1.45%) | |||
| Apr 05, 2024 | 6.320 | 6.320 | 6.190 | 6.190 | 3,420 | +0.52(+9.17%) |
| Apr 03, 2024 | 5.670 | 0 | +0.11(+1.98%) | |||
| Apr 02, 2024 | 5.560 | 5.560 | 5.560 | 5.560 | 1,000 | -0.01(-0.18%) |
| Mar 22, 2024 | 5.570 | 0 | -0.23(-3.97%) | |||
| Mar 21, 2024 | 5.570 | 5.845 | 5.570 | 5.800 | 2,375 | +0.66(+12.84%) |
| Mar 20, 2024 | 5.395 | 5.395 | 5.140 | 5.140 | 2,648 | -0.39(-7.12%) |
| Mar 18, 2024 | 5.534 | 0 | -1.22(-18.01%) | |||
| Mar 15, 2024 | 6.450 | 6.750 | 6.206 | 6.750 | 22,434 | +1.57(+30.31%) |
| Mar 07, 2024 | 5.180 | 0 | +0.10(+1.89%) | |||
| Feb 27, 2024 | 5.084 | 0 | -0.22(-4.08%) | |||
| Feb 26, 2024 | 5.300 | 5.300 | 5.300 | 5.300 | 100 | +0.22(+4.33%) |
| Feb 22, 2024 | 5.080 | 1 | +0.30(+6.28%) | |||
| Feb 14, 2024 | 4.780 | 0 | -0.43(-8.25%) | |||
| Feb 07, 2024 | 5.210 | 0 | -0.14(-2.62%) | |||
| Jan 31, 2024 | 5.350 | 0 | +0.05(+0.94%) | |||
| Jan 26, 2024 | 5.300 | 0 | +0.00(+0.00%) | |||
| Jan 25, 2024 | 5.300 | 5.300 | 5.300 | 5.300 | 1,900 | -0.09(-1.76%) |
| Jan 19, 2024 | 5.395 | 0 | -0.11(-1.91%) | |||
| Jan 18, 2024 | 5.500 | 5.500 | 5.500 | 5.500 | 12,700 | -0.02(-0.36%) |
| Jan 17, 2024 | 5.520 | 5.520 | 5.520 | 5.520 | 211 | +0.31(+5.95%) |
| Jan 10, 2024 | 5.210 | 0 | +0.06(+1.17%) | |||
| Jan 08, 2024 | 5.150 | 0 | +0.00(+0.00%) | |||
| Jan 05, 2024 | 5.150 | 5.150 | 5.150 | 5.150 | 600 | -0.10(-1.90%) |
| Jan 04, 2024 | 5.250 | 5.250 | 5.010 | 5.250 | 1,095 | +0.02(+0.38%) |
| Dec 28, 2023 | 5.230 | 0 | +0.06(+1.07%) | |||
| Dec 27, 2023 | 5.175 | 5.175 | 5.175 | 5.175 | 535 | +0.31(+6.48%) |
| Dec 21, 2023 | 4.860 | 0 | -0.19(-3.76%) | |||
| Dec 19, 2023 | 5.050 | 37 | -0.29(-5.43%) | |||
| Dec 14, 2023 | 5.340 | 60 | -0.26(-4.64%) | |||
| Dec 13, 2023 | 5.600 | 5.600 | 5.450 | 5.600 | 6,200 | -0.70(-11.11%) |
| Dec 11, 2023 | 6.300 | 0 | +1.68(+36.29%) | |||
| Dec 06, 2023 | 4.622 | 80 | +0.47(+11.39%) | |||
| Dec 01, 2023 | 4.150 | 0 | -0.13(-3.04%) | |||
| Nov 30, 2023 | 4.280 | 4.280 | 4.280 | 4.280 | 8,825 | -0.02(-0.47%) |
| Nov 27, 2023 | 4.300 | 0 | +0.09(+2.14%) | |||
| Nov 22, 2023 | 4.210 | 9 | -0.16(-3.62%) | |||
| Nov 21, 2023 | 4.368 | 4.368 | 4.368 | 4.368 | 2,100 | -0.13(-2.93%) |
| Nov 14, 2023 | 4.500 | 0 | +0.22(+5.14%) | |||
| Nov 07, 2023 | 4.280 | 0 | -0.18(-4.04%) | |||
| Nov 03, 2023 | 4.460 | 0 | +0.33(+7.99%) | |||
| Nov 01, 2023 | 4.130 | 0 | -0.10(-2.36%) | |||
| Oct 30, 2023 | 4.230 | 0 | +0.12(+2.92%) | |||
| Oct 20, 2023 | 4.110 | 0 | -0.21(-4.97%) | |||
| Oct 19, 2023 | 4.325 | 4.325 | 4.325 | 4.325 | 9,684 | +0.04(+0.93%) |
| Oct 18, 2023 | 4.285 | 4.285 | 4.285 | 4.285 | 300 | +0.28(+6.86%) |
| Oct 09, 2023 | 4.010 | 16 | +0.04(+1.01%) | |||
| Oct 04, 2023 | 3.970 | 0 | -0.01(-0.25%) | |||
| Oct 03, 2023 | 4.105 | 4.105 | 3.980 | 3.980 | 1,217 | -0.35(-8.19%) |
| Oct 02, 2023 | 4.335 | 4.335 | 4.335 | 4.335 | 1,850 | -0.16(-3.45%) |
| Sep 29, 2023 | 4.490 | 4.490 | 4.490 | 4.490 | 1,594 | -0.21(-4.47%) |
| Sep 27, 2023 | 4.700 | 0 | +0.02(+0.33%) | |||
| Sep 19, 2023 | 4.684 | 0 | +0.13(+2.96%) | |||
| Sep 15, 2023 | 4.550 | 0 | +0.18(+4.24%) | |||
| Sep 12, 2023 | 4.365 | 0 | +0.17(+4.13%) | |||
| Sep 08, 2023 | 4.192 | 0 | +0.08(+2.00%) | |||
| Sep 06, 2023 | 4.110 | 0 | -0.25(-5.73%) | |||
| Aug 31, 2023 | 4.360 | 0 | +0.38(+9.41%) | |||
| Aug 18, 2023 | 3.985 | 0 | -0.07(-1.85%) | |||
| Aug 16, 2023 | 4.060 | 0 | +0.03(+0.87%) | |||
| Aug 11, 2023 | 4.025 | 0 | +0.06(+1.44%) | |||
| Aug 10, 2023 | 3.968 | 4.040 | 3.968 | 3.968 | 10,137 | +0.07(+1.74%) |
| Aug 09, 2023 | 3.900 | 3.900 | 3.900 | 3.900 | 300 | -0.00(-0.06%) |
| Aug 07, 2023 | 3.902 | 0 | -0.05(-1.20%) | |||
| Aug 03, 2023 | 3.950 | 0 | -0.14(-3.54%) | |||
| Aug 01, 2023 | 4.095 | 0 | +0.04(+0.86%) | |||
| Jul 31, 2023 | 3.860 | 4.060 | 3.860 | 4.060 | 4,356 | +0.16(+4.10%) |
| Jul 27, 2023 | 3.900 | 0 | +0.22(+5.98%) | |||
| Jul 26, 2023 | 3.765 | 3.808 | 3.680 | 3.680 | 670 | +0.15(+4.37%) |
| Jul 17, 2023 | 3.526 | 0 | -0.12(-3.40%) | |||
| Jul 14, 2023 | 3.650 | 3.650 | 3.650 | 3.650 | 550 | -0.04(-1.22%) |
| Jul 12, 2023 | 3.695 | 68 | +0.11(+3.21%) | |||
| Jul 10, 2023 | 3.580 | 0 | -0.13(-3.50%) | |||
| Jun 22, 2023 | 3.710 | 0 | +0.17(+4.80%) | |||
| Jun 20, 2023 | 3.540 | 0 | -0.08(-2.24%) | |||
| Jun 13, 2023 | 3.621 | 0 | +0.02(+0.58%) | |||
| Jun 06, 2023 | 3.600 | 55 | -0.02(-0.41%) | |||
| Jun 05, 2023 | 3.615 | 3.615 | 3.615 | 3.615 | 173 | +0.02(+0.56%) |
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.
