Tohoku Electric Power Company, Incorporated (FRA:TKT)
Germany · Delayed Price · Currency is EUR 5.40
+0.10 (1.89%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:TKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| May 29, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| May 28, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| May 27, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| May 26, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 1.87% | - |
| May 25, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| May 22, 2026 | 5.40 | 5.45 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| May 21, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 0.92% | - |
| May 20, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| May 19, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| May 18, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 0.93% | - |
| May 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -4.42% | - |
| May 14, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | - | - |
| May 13, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| May 12, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| May 11, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| May 8, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.59% | - |
| May 7, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| May 6, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| May 5, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| May 4, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Apr 30, 2026 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | -2.50% | - |
| Apr 29, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Apr 28, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.52% | - |
| Apr 27, 2026 | 5.95 | 5.95 | 5.90 | 5.95 | 5.95 | 2.59% | - |
| Apr 24, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -2.52% | - |
| Apr 23, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Apr 22, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | -0.83% | - |
| Apr 21, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.20% | - |
| Apr 20, 2026 | 6.25 | 6.25 | 6.20 | 6.25 | 6.25 | -0.79% | - |
| Apr 17, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 0.80% | - |
| Apr 16, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Apr 15, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | - | - |
| Apr 14, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Apr 13, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Apr 10, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| Apr 9, 2026 | 6.30 | 6.30 | 6.25 | 6.30 | 6.30 | - | - |
| Apr 8, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 0.80% | - |
| Apr 7, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -2.34% | - |
| Apr 2, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Apr 1, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.57% | - |
| Mar 31, 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | -0.78% | - |
| Mar 30, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.72% | - |
| Mar 27, 2026 | 6.50 | 6.50 | 6.40 | 6.40 | 6.29 | 0.79% | - |
| Mar 26, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.24 | 0.79% | - |
| Mar 25, 2026 | 6.30 | 6.30 | 6.25 | 6.30 | 6.19 | 2.44% | - |
| Mar 24, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.05 | 1.65% | - |
| Mar 23, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 5.95 | -1.63% | - |
| Mar 20, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.05 | 0.82% | - |
| Mar 19, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.00 | -4.69% | - |