Tokyo Electric Power Company Holdings, Incorporated (TKECF)
OTCMKTS · Delayed Price · Currency is USD
3.833
-0.002 (-0.05%)
At close: Feb 2, 2026
TKECF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 3.85 | 3.85 | 3.83 | 3.83 | 3.83 | -0.05% | 800 |
| Jan 29, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 3.65% | 100 |
| Jan 28, 2026 | 3.75 | 3.75 | 3.65 | 3.70 | 3.70 | -7.50% | 2,300 |
| Jan 27, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -8.26% | 540 |
| Jan 22, 2026 | 4.46 | 4.46 | 4.36 | 4.36 | 4.36 | -7.43% | 443 |
| Jan 9, 2026 | 4.37 | 4.71 | 4.37 | 4.71 | 4.71 | -0.84% | 750 |
| Jan 8, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 500 |
| Jan 7, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.45% | 400 |
| Jan 6, 2026 | 4.60 | 4.82 | 4.60 | 4.82 | 4.82 | 10.42% | 745 |
| Dec 30, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 13.38% | 375 |
| Dec 29, 2025 | 3.66 | 4.13 | 3.66 | 3.85 | 3.85 | -6.78% | 2,100 |
| Dec 26, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -1.20% | 400 |
| Dec 23, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.71% | 1,000 |
| Dec 12, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 4.73% | 8,050 |
| Dec 10, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.47% | 100 |
| Dec 9, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -4.67% | 12,005 |
| Dec 2, 2025 | 4.29 | 4.29 | 4.28 | 4.28 | 4.28 | -14.40% | 2,140 |
| Nov 28, 2025 | 5.04 | 5.04 | 5.00 | 5.00 | 5.00 | -9.09% | 600 |
| Nov 26, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.43% | 100 |
| Nov 24, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 7.31% | 100 |
| Nov 20, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -8.29% | 100 |
| Nov 19, 2025 | 5.80 | 5.80 | 5.67 | 5.67 | 5.67 | -1.48% | 3,100 |
| Nov 13, 2025 | 6.00 | 6.00 | 5.76 | 5.76 | 5.76 | 10.67% | 1,550 |
| Nov 12, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.94% | 3,900 |
| Nov 11, 2025 | 5.59 | 5.59 | 5.30 | 5.30 | 5.30 | 2.87% | 350 |
| Nov 10, 2025 | 5.50 | 5.61 | 5.10 | 5.16 | 5.15 | -1.04% | 7,800 |
| Nov 7, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.78% | 11,200 |
| Nov 6, 2025 | 5.18 | 5.25 | 5.18 | 5.25 | 5.25 | 1.35% | 1,512 |
| Nov 5, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.04% | 100 |
| Oct 30, 2025 | 5.34 | 5.34 | 4.88 | 5.18 | 5.18 | 15.07% | 461 |
| Oct 29, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -10.86% | 150 |
| Oct 16, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -3.11% | 500 |
| Oct 9, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 3.99% | 190 |
| Oct 8, 2025 | 4.95 | 5.01 | 4.95 | 5.01 | 5.01 | 3.19% | 2,100 |
| Oct 6, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 10.44% | 400 |
| Oct 1, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 7.48% | 300 |
| Sep 29, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.62% | 200 |
| Sep 26, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.06 | -18.04% | 2,000 |
| Sep 22, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.61% | 200 |
| Sep 15, 2025 | 5.10 | 5.17 | 4.93 | 4.93 | 4.93 | -3.43% | 15,400 |
| Sep 8, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 2.10% | 830 |
| Aug 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.17% | 1,000 |
| Aug 21, 2025 | 4.86 | 4.86 | 4.70 | 4.80 | 4.80 | 0.21% | 2,320 |
| Aug 20, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | 100 |
| Aug 18, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -4.20% | 200 |
| Aug 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 13.12% | 2,850 |
| Aug 14, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -6.75% | 400 |
| Aug 13, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 11.40% | 200 |
| Aug 12, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.25 | -5.44% | 2,550 |
| Aug 8, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 7.14% | 1,507 |