Tokyo Electric Power Company Holdings, Incorporated (TKECF)
OTCMKTS · Delayed Price · Currency is USD
5.00
+0.58 (13.12%)
At close: Aug 15, 2025
TKECF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4.26 | -5.44% | 2,550 |
| Aug 8, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 7.14% | 1,507 |
| Aug 7, 2025 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | 10.53% | 1,200 |
| Aug 6, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -5.00% | 976 |
| Aug 4, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 7.38% | 2,192 |
| Aug 1, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 6.43% | 500 |
| Jul 28, 2025 | 3.75 | 3.78 | 3.50 | 3.50 | 3.50 | -12.50% | 1,220 |
| Jul 23, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 21.95% | 808 |
| Jul 16, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.55% | 750 |
| Jul 15, 2025 | 3.46 | 3.46 | 3.30 | 3.30 | 3.30 | -5.77% | 4,900 |
| Jul 11, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -6.17% | 1,000 |
| Jul 9, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 6.27% | 4,800 |
| Jul 8, 2025 | 3.70 | 3.70 | 3.50 | 3.51 | 3.51 | -1.13% | 2,300 |
| Jul 7, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -4.05% | 1,000 |
| Jul 1, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 41.22% | 3,630 |
| Jun 2, 2025 | 2.62 | 2.69 | 2.62 | 2.62 | 2.62 | -16.03% | 3,500 |
| May 28, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.32% | 2,001 |
| May 27, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.65% | 400 |
| May 23, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 9.96% | 20,000 |
| May 15, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -1.40% | 1,134 |
| May 14, 2025 | 2.80 | 3.02 | 2.80 | 2.85 | 2.85 | 11.33% | 1,449 |
| May 5, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -4.83% | 350 |
| Apr 22, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 1.89% | 1,100 |
| Apr 21, 2025 | 3.17 | 3.17 | 2.64 | 2.64 | 2.64 | -5.58% | 1,500 |
| Apr 17, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 11.84% | 200 |
| Apr 7, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -6.37% | 8,800 |
| Apr 4, 2025 | 2.87 | 2.87 | 2.67 | 2.67 | 2.67 | -14.70% | 1,490 |
| Apr 3, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 17.49% | 1,200 |
| Apr 2, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -22.78% | 3,000 |
| Mar 21, 2025 | 3.25 | 3.45 | 3.15 | 3.45 | 3.45 | -0.29% | 1,400 |
| Mar 19, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 8.46% | 1,000 |
| Mar 17, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.31% | 475 |
| Mar 14, 2025 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | 20.75% | 1,200 |
| Mar 13, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -15.87% | 7,000 |
| Mar 11, 2025 | 2.76 | 3.15 | 2.76 | 3.15 | 3.15 | 15.51% | 2,299 |
| Mar 7, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 13.62% | 1,000 |
| Mar 5, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -12.09% | 200 |
| Mar 4, 2025 | 2.34 | 2.99 | 2.34 | 2.73 | 2.73 | -5.21% | 5,100 |
| Feb 28, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 16.60% | 1,200 |
| Feb 27, 2025 | 2.52 | 2.65 | 2.47 | 2.47 | 2.47 | -16.84% | 4,015 |
| Feb 25, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 2.41% | 1,116 |
| Feb 21, 2025 | 2.53 | 2.90 | 2.53 | 2.90 | 2.90 | 15.08% | 3,100 |
| Feb 20, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -4.18% | 400 |