Singapore markets close in 4 minutes
Straits Times Index
3,275.79 -11.96 (-0.36%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,104.84 +25.98 (+0.32%) Bitcoin USD
64,369.31 +583.76 (+0.92%) CMC Crypto 200
1,389.61 -6.92 (-0.50%)
Tokyo Electric Power Company Holdings, Incorporated (TKECF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:06PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| 24 Apr 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 2,500 |
| 23 Apr 2024 | 6.36 | 6.36 | 6.35 | 6.35 | 6.35 | 400 |
| 22 Apr 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 19 Apr 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 18 Apr 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 200 |
| 17 Apr 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 200 |
| 16 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 15 Apr 2024 | 7.21 | 7.21 | 7.00 | 7.00 | 7.00 | 200 |
| 12 Apr 2024 | 6.90 | 6.90 | 6.58 | 6.58 | 6.58 | 1,800 |
| 11 Apr 2024 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | 1,500 |
| 10 Apr 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 3,200 |
| 09 Apr 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 08 Apr 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 900 |
| 05 Apr 2024 | 6.32 | 6.32 | 6.19 | 6.19 | 6.19 | 3,400 |
| 04 Apr 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 03 Apr 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 500 |
| 02 Apr 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 1,000 |
| 01 Apr 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 28 Mar 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 27 Mar 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 26 Mar 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 25 Mar 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 22 Mar 2024 | 5.80 | 5.94 | 5.57 | 5.57 | 5.57 | 3,000 |
| 21 Mar 2024 | 5.57 | 5.85 | 5.57 | 5.80 | 5.80 | 2,400 |
| 20 Mar 2024 | 5.40 | 5.40 | 5.14 | 5.14 | 5.14 | 2,600 |
| 19 Mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 18 Mar 2024 | 5.72 | 5.72 | 5.53 | 5.53 | 5.53 | 1,800 |
| 15 Mar 2024 | 6.45 | 6.75 | 6.21 | 6.75 | 6.75 | 22,400 |
| 14 Mar 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 13 Mar 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 12 Mar 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 11 Mar 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 08 Mar 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 07 Mar 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 2,200 |
| 06 Mar 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 05 Mar 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 04 Mar 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 01 Mar 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 29 Feb 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 28 Feb 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 27 Feb 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 200 |
| 26 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 100 |
| 23 Feb 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 22 Feb 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 500 |
| 21 Feb 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| 20 Feb 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| 16 Feb 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 21,800 |
| 15 Feb 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| 14 Feb 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 500 |
| 13 Feb 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| 12 Feb 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| 09 Feb 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| 08 Feb 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| 07 Feb 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 1,000 |
| 06 Feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 05 Feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 02 Feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 01 Feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 31 Jan 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 700 |
| 30 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 29 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 26 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 3,100 |
| 25 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1,900 |
| 24 Jan 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 23 Jan 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 22 Jan 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 19 Jan 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 400 |
| 18 Jan 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 12,700 |
| 17 Jan 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 200 |
| 16 Jan 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| 12 Jan 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| 11 Jan 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| 10 Jan 2024 | 5.25 | 5.25 | 5.21 | 5.21 | 5.21 | 800 |
| 09 Jan 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 08 Jan 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 500 |
| 05 Jan 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 600 |
| 04 Jan 2024 | 5.01 | 5.25 | 5.01 | 5.25 | 5.25 | 1,100 |
| 03 Jan 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| 02 Jan 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| 29 Dec 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| 28 Dec 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 1,000 |
| 27 Dec 2023 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 500 |
| 26 Dec 2023 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 22 Dec 2023 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 21 Dec 2023 | 5.07 | 5.07 | 4.86 | 4.86 | 4.86 | 400 |
| 20 Dec 2023 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 19 Dec 2023 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | 800 |
| 18 Dec 2023 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 15 Dec 2023 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 14 Dec 2023 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 100 |
| 13 Dec 2023 | 5.60 | 5.60 | 5.45 | 5.60 | 5.60 | 6,200 |
| 12 Dec 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 11 Dec 2023 | 6.20 | 6.30 | 6.01 | 6.30 | 6.30 | 13,000 |
| 08 Dec 2023 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
| 07 Dec 2023 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
| 06 Dec 2023 | 4.50 | 4.62 | 4.50 | 4.62 | 4.62 | 1,600 |
| 05 Dec 2023 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - |
| 04 Dec 2023 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - |
| 01 Dec 2023 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.