Tokyo Electric Power Company Holdings, Incorporated (TKECY)
OTCMKTS · Delayed Price · Currency is USD
5.22
+0.44 (9.21%)
Sep 21, 2025, 8:00 PM EDT
TKECY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 9.21% | 729 |
| Sep 19, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 70 |
| Sep 18, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Sep 17, 2025 | 4.85 | 4.85 | 4.78 | 4.78 | 4.78 | -3.63% | 2,496 |
| Sep 16, 2025 | 5.04 | 5.20 | 4.50 | 4.96 | 4.96 | 7.83% | 19,332 |
| Sep 15, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 113 |
| Sep 12, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -5.25% | 1,036 |
| Sep 11, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 12 |
| Sep 10, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 87 |
| Sep 9, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 35 |
| Sep 8, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 101 |
| Sep 5, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Sep 4, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.10% | 169 |
| Sep 3, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.10% | 98 |
| Sep 2, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -3.17% | 256 |
| Aug 29, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | 5 |
| Aug 28, 2025 | 4.74 | 5.03 | 4.74 | 5.01 | 5.01 | 8.88% | 1,741 |
| Aug 27, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - | 26 |
| Aug 26, 2025 | 4.16 | 4.61 | 4.16 | 4.61 | 4.61 | -5.83% | 380 |
| Aug 25, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | 42 |
| Aug 22, 2025 | 5.65 | 5.65 | 4.89 | 4.89 | 4.89 | -2.00% | 8,687 |
| Aug 21, 2025 | 5.22 | 5.22 | 4.99 | 4.99 | 4.99 | 2.04% | 323 |
| Aug 20, 2025 | 4.88 | 4.89 | 4.88 | 4.89 | 4.89 | -2.36% | 3,208 |
| Aug 19, 2025 | 4.74 | 5.05 | 4.74 | 5.01 | 5.01 | -0.83% | 14,820 |
| Aug 18, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 50 |
| Aug 15, 2025 | 4.95 | 5.05 | 4.95 | 5.05 | 5.05 | 4.12% | 8,990 |
| Aug 14, 2025 | 4.29 | 4.85 | 4.29 | 4.85 | 4.85 | 1.68% | 1,628 |
| Aug 13, 2025 | 4.75 | 4.77 | 4.75 | 4.77 | 4.77 | -2.65% | 2,310 |
| Aug 12, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 22 |
| Aug 11, 2025 | 4.50 | 4.90 | 4.50 | 4.90 | 4.90 | 5.38% | 3,976 |
| Aug 8, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 6.90% | 1,052 |
| Aug 7, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 16.97% | 1,356 |
| Aug 6, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 14 |
| Aug 5, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 254 |
| Aug 4, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 17 |
| Aug 1, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -7.03% | 243 |
| Jul 31, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 40 |
| Jul 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 16 |
| Jul 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 6 |
| Jul 25, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 50 |
| Jul 24, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 23, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 16.11% | 1,124 |
| Jul 22, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 52 |
| Jul 21, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.15% | 1,617 |
| Jul 18, 2025 | 3.07 | 3.80 | 3.07 | 3.44 | 3.44 | -4.39% | 1,910 |
| Jul 17, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -7.27% | 280 |
| Jul 16, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Jul 15, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Jul 14, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |