Singapore markets close in 27 minutes
Straits Times Index
3,297.45 +24.73 (+0.76%) Nikkei
38,460.08 +907.92 (+2.42%) Hang Seng
17,201.27 +372.34 (+2.21%) FTSE 100
8,088.71 +43.90 (+0.55%) Bitcoin USD
66,693.68 +541.28 (+0.82%) CMC Crypto 200
1,435.85 +11.75 (+0.82%)
Tokyo Electric Power Company Holdings, Incorporated (TKECY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:50AM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 22 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 600 |
| 19 Apr 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 18 Apr 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 17 Apr 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 500 |
| 16 Apr 2024 | 7.45 | 7.45 | 7.29 | 7.29 | 7.29 | 1,200 |
| 15 Apr 2024 | 7.00 | 7.45 | 7.00 | 7.45 | 7.45 | 300 |
| 12 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 11 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 10 Apr 2024 | 6.90 | 7.04 | 6.85 | 7.00 | 7.00 | 1,500 |
| 09 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 200 |
| 08 Apr 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 05 Apr 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 04 Apr 2024 | 6.60 | 6.74 | 6.60 | 6.74 | 6.74 | 300 |
| 03 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 02 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 01 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 28 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 27 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 26 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 25 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 22 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 21 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 20 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 200 |
| 19 Mar 2024 | 5.62 | 6.98 | 5.50 | 5.62 | 5.62 | 2,000 |
| 18 Mar 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 100 |
| 15 Mar 2024 | 6.50 | 6.98 | 6.50 | 6.98 | 6.98 | 2,300 |
| 14 Mar 2024 | 5.99 | 6.02 | 5.99 | 6.02 | 6.02 | 1,800 |
| 13 Mar 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 12 Mar 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 11 Mar 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 08 Mar 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 100 |
| 07 Mar 2024 | 5.05 | 5.54 | 5.05 | 5.54 | 5.54 | 4,300 |
| 06 Mar 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 05 Mar 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 04 Mar 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 01 Mar 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 29 Feb 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 400 |
| 28 Feb 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 27 Feb 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 26 Feb 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 23 Feb 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 22 Feb 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 21 Feb 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 20 Feb 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 16 Feb 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 15 Feb 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 14 Feb 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 13 Feb 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 12 Feb 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 200 |
| 09 Feb 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 100 |
| 08 Feb 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 07 Feb 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 06 Feb 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 05 Feb 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 02 Feb 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 01 Feb 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 31 Jan 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 30 Jan 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 29 Jan 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 26 Jan 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 25 Jan 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 24 Jan 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 23 Jan 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 22 Jan 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 19 Jan 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 18 Jan 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 600 |
| 17 Jan 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| 16 Jan 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| 12 Jan 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| 11 Jan 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| 10 Jan 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| 09 Jan 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| 08 Jan 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 500 |
| 05 Jan 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 200 |
| 04 Jan 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 03 Jan 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 02 Jan 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 29 Dec 2023 | 5.44 | 5.44 | 5.42 | 5.42 | 5.42 | 500 |
| 28 Dec 2023 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| 27 Dec 2023 | 5.46 | 5.46 | 5.44 | 5.44 | 5.44 | 200 |
| 26 Dec 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 22 Dec 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 21 Dec 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 20 Dec 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 19 Dec 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 18 Dec 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 15 Dec 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 14 Dec 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 13 Dec 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 12 Dec 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 11 Dec 2023 | 6.08 | 6.25 | 6.08 | 6.25 | 6.25 | 1,600 |
| 08 Dec 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| 07 Dec 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 100 |
| 06 Dec 2023 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 05 Dec 2023 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 04 Dec 2023 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 01 Dec 2023 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 30 Nov 2023 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 100 |
| 29 Nov 2023 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| *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.