Tokyo Electric Power Company Holdings, Incorporated (TKECF)
OTCMKTS · Delayed Price · Currency is USD
3.780
-0.370 (-8.92%)
At close: May 12, 2026
TKECF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 4.15 | 4.15 | 3.78 | 3.78 | 3.78 | -8.92% | 3,200 |
| May 11, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 9.67% | 1,900 |
| Apr 28, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.91% | 1,000 |
| Apr 27, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -4.46% | 500 |
| Apr 22, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 3.29% | 1,000 |
| Apr 21, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -4.57% | 1,500 |
| Apr 20, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 5.48% | 1,281 |
| Apr 13, 2026 | 4.00 | 4.00 | 3.78 | 3.78 | 3.78 | -6.79% | 2,656 |
| Mar 31, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 14.08% | 2,000 |
| Mar 23, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -18.50% | 150 |
| Mar 18, 2026 | 4.05 | 4.36 | 4.05 | 4.36 | 4.36 | 10.56% | 624 |
| Mar 13, 2026 | 4.31 | 4.31 | 3.94 | 3.94 | 3.94 | 0.13% | 7,300 |
| Mar 11, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 2.66% | 100 |
| 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 |