Tokyo Electric Power Company Holdings (OP: TKECF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 24, 2023 | 3.720 | 0 | +0.14(+3.91%) | |||
| Apr 20, 2023 | 3.580 | 0 | -0.04(-1.10%) | |||
| Apr 13, 2023 | 3.620 | 0 | +0.02(+0.56%) | |||
| Apr 12, 2023 | 3.690 | 3.690 | 3.600 | 3.600 | 750 | -0.04(-1.10%) |
| Apr 10, 2023 | 3.640 | 16,415 | +0.26(+7.53%) | |||
| Mar 22, 2023 | 3.385 | 0 | +0.03(+1.04%) | |||
| Mar 20, 2023 | 3.350 | 0 | -0.05(-1.41%) | |||
| Mar 16, 2023 | 3.398 | 0 | +0.05(+1.43%) | |||
| Mar 08, 2023 | 3.350 | 29,800 | +0.03(+0.77%) | |||
| Mar 03, 2023 | 3.325 | 0 | +0.03(+1.05%) | |||
| Mar 01, 2023 | 3.290 | 15,200 | -0.20(-5.73%) | |||
| Feb 22, 2023 | 3.490 | 0 | +0.10(+2.95%) | |||
| Feb 17, 2023 | 3.390 | 0 | -0.03(-0.82%) | |||
| Feb 03, 2023 | 3.418 | 0 | -0.27(-7.37%) | |||
| Jan 31, 2023 | 3.690 | 0 | +0.24(+6.96%) | |||
| Jan 24, 2023 | 3.450 | 0 | +0.00(+0.00%) | |||
| Jan 20, 2023 | 3.450 | 0 | -0.05(-1.32%) | |||
| Jan 18, 2023 | 3.496 | 0 | +0.11(+3.28%) | |||
| Jan 17, 2023 | 3.385 | 3.385 | 3.385 | 3.385 | 271 | -0.04(-1.17%) |
| Jan 05, 2023 | 3.425 | 1 | -0.10(-2.70%) | |||
| Jan 04, 2023 | 3.520 | 3.520 | 3.520 | 3.520 | 500 | +0.02(+0.57%) |
| Dec 30, 2022 | 3.500 | 59 | -0.19(-5.15%) | |||
| Dec 29, 2022 | 3.690 | 3.690 | 3.690 | 3.690 | 3,888 | +0.00(+0.00%) |
| Dec 27, 2022 | 3.690 | 50 | -0.09(-2.43%) | |||
| Dec 23, 2022 | 3.782 | 3.782 | 3.782 | 3.782 | 304 | +0.03(+0.75%) |
| Dec 22, 2022 | 3.754 | 3.754 | 3.754 | 3.754 | 1,950 | +0.09(+2.57%) |
| Dec 19, 2022 | 3.660 | 200 | -0.05(-1.48%) | |||
| Dec 15, 2022 | 3.715 | 0 | +0.04(+1.23%) | |||
| Dec 09, 2022 | 3.670 | 15,206 | +0.15(+4.11%) | |||
| Dec 08, 2022 | 3.555 | 3.555 | 3.525 | 3.525 | 1,486 | -0.14(-3.69%) |
| Dec 06, 2022 | 3.660 | 0 | +0.21(+6.09%) | |||
| Dec 05, 2022 | 3.496 | 3.496 | 3.450 | 3.450 | 6,875 | +0.22(+6.71%) |
| Nov 10, 2022 | 3.233 | 50 | +0.08(+2.63%) | |||
| Nov 09, 2022 | 3.200 | 3.200 | 3.150 | 3.150 | 1,634 | +0.00(+0.00%) |
| Nov 07, 2022 | 3.150 | 0 | +0.01(+0.32%) | |||
| Nov 03, 2022 | 3.140 | 0 | -0.01(-0.32%) | |||
| Nov 02, 2022 | 3.152 | 3.152 | 3.150 | 3.150 | 800 | -0.09(-2.78%) |
| Oct 31, 2022 | 3.240 | 0 | -0.01(-0.31%) | |||
| Oct 25, 2022 | 3.250 | 0 | +0.03(+0.93%) | |||
| Oct 24, 2022 | 3.220 | 0 | +0.07(+2.16%) | |||
| Oct 20, 2022 | 3.152 | 22 | +0.13(+4.37%) | |||
| Oct 12, 2022 | 3.020 | 0 | -0.05(-1.63%) | |||
| Oct 07, 2022 | 3.070 | 0 | -0.06(-1.79%) | |||
| Oct 06, 2022 | 3.126 | 3.126 | 3.126 | 3.126 | 551 | -0.09(-2.92%) |
| Oct 05, 2022 | 3.220 | 3.220 | 3.220 | 3.220 | 2,743 | +0.11(+3.54%) |
| Sep 30, 2022 | 3.110 | 0 | -0.01(-0.32%) | |||
| Sep 29, 2022 | 3.120 | 3.120 | 3.120 | 3.120 | 12,400 | -0.02(-0.64%) |
| Sep 26, 2022 | 3.140 | 0 | -0.02(-0.63%) | |||
| Sep 23, 2022 | 3.120 | 3.160 | 3.120 | 3.160 | 1,545 | -0.13(-3.95%) |
| Sep 21, 2022 | 3.290 | 0 | -0.01(-0.30%) | |||
| Sep 20, 2022 | 3.348 | 3.348 | 3.300 | 3.300 | 13,500 | -0.17(-4.90%) |
| Sep 16, 2022 | 3.470 | 0 | +0.11(+3.27%) | |||
| Sep 08, 2022 | 3.360 | 0 | -0.38(-10.16%) | |||
| Sep 02, 2022 | 3.740 | 0 | -0.17(-4.47%) | |||
| Aug 31, 2022 | 3.915 | 0 | +0.06(+1.69%) | |||
| Aug 29, 2022 | 3.850 | 1,700 | -0.18(-4.47%) | |||
| Aug 24, 2022 | 4.030 | 50 | +0.32(+8.63%) | |||
| Aug 18, 2022 | 3.710 | 0 | +0.04(+1.09%) | |||
| Aug 15, 2022 | 3.670 | 8,650 | -0.03(-0.81%) | |||
| Aug 12, 2022 | 3.730 | 3.730 | 3.700 | 3.700 | 5,600 | -0.08(-2.12%) |
| Aug 08, 2022 | 3.780 | 0 | -0.24(-6.06%) | |||
| Jul 29, 2022 | 4.024 | 0 | +0.49(+13.99%) | |||
| Jul 27, 2022 | 3.530 | 0 | -0.23(-6.17%) | |||
| Jul 22, 2022 | 3.762 | 0 | -0.95(-20.13%) | |||
| Jul 08, 2022 | 4.710 | 0 | -0.04(-0.84%) | |||
| Jul 05, 2022 | 4.750 | 0 | +0.67(+16.36%) | |||
| Jun 30, 2022 | 4.082 | 63 | -0.03(-0.68%) | |||
| Jun 29, 2022 | 4.090 | 4.110 | 4.090 | 4.110 | 1,200 | +0.19(+4.85%) |
| Jun 28, 2022 | 3.950 | 4.010 | 3.920 | 3.920 | 3,100 | +0.15(+3.92%) |
| Jun 27, 2022 | 3.772 | 3.772 | 3.772 | 3.772 | 9,000 | +0.39(+11.48%) |
| Jun 21, 2022 | 3.384 | 1 | -0.28(-7.55%) | |||
| Jun 16, 2022 | 3.660 | 0 | -0.11(-2.92%) | |||
| Jun 15, 2022 | 3.770 | 3.770 | 3.770 | 3.770 | 200 | -0.02(-0.63%) |
| Jun 10, 2022 | 3.794 | 0 | +0.02(+0.64%) | |||
| Jun 07, 2022 | 3.770 | 14 | -0.05(-1.31%) | |||
| Jun 06, 2022 | 3.820 | 3.820 | 3.820 | 3.820 | 400 | -0.25(-6.03%) |
| 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%) |
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.