Tokyo Electric Power Company Holdings, Incorporated (TKECY)
OTCMKTS · Delayed Price · Currency is USD
4.395
+0.385 (9.60%)
Feb 11, 2026, 2:40 PM EST
TKECY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 9.60% | 201 |
| Feb 9, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -5.20% | 375 |
| Feb 6, 2026 | 4.20 | 4.28 | 4.20 | 4.23 | 4.23 | 5.75% | 6,178 |
| Feb 5, 2026 | 3.70 | 4.00 | 3.70 | 4.00 | 4.00 | -0.25% | 2,733 |
| Feb 4, 2026 | 3.91 | 4.20 | 3.91 | 4.01 | 4.01 | -5.65% | 784 |
| Feb 3, 2026 | 3.77 | 4.25 | 3.77 | 4.25 | 4.25 | 11.55% | 2,685 |
| Feb 2, 2026 | 3.48 | 3.81 | 3.48 | 3.81 | 3.81 | 7.02% | 3,244 |
| Jan 30, 2026 | 3.75 | 3.75 | 3.56 | 3.56 | 3.56 | -4.81% | 1,552 |
| Jan 29, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.58% | 41,236 |
| Jan 28, 2026 | 4.07 | 4.07 | 3.53 | 3.80 | 3.80 | -10.59% | 2,681 |
| Jan 27, 2026 | 3.96 | 4.25 | 3.96 | 4.25 | 4.25 | -5.97% | 2,782 |
| Jan 26, 2026 | 4.51 | 4.52 | 4.29 | 4.52 | 4.52 | 9.71% | 569 |
| Jan 22, 2026 | 4.94 | 4.94 | 4.10 | 4.12 | 4.12 | -2.37% | 3,147 |
| Jan 16, 2026 | 3.74 | 4.29 | 3.74 | 4.22 | 4.22 | -7.25% | 23,588 |
| Jan 14, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -1.09% | 1,008 |
| Jan 13, 2026 | 5.04 | 5.04 | 4.60 | 4.60 | 4.60 | -8.73% | 228 |
| Jan 12, 2026 | 4.88 | 5.04 | 4.88 | 5.04 | 5.04 | 4.78% | 19,416 |
| Jan 9, 2026 | 4.70 | 4.81 | 4.70 | 4.81 | 4.81 | 5.02% | 2,796 |
| Jan 7, 2026 | 4.70 | 4.70 | 4.58 | 4.58 | 4.58 | -4.58% | 1,026 |
| Jan 6, 2026 | 4.76 | 4.80 | 4.76 | 4.80 | 4.80 | 11.68% | 8,028 |
| Jan 5, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 3.49% | 2,483 |
| Jan 2, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.76% | 327 |
| Dec 31, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.36% | 1,049 |
| Dec 30, 2025 | 3.87 | 4.17 | 3.87 | 4.17 | 4.17 | -2.02% | 5,967 |
| Dec 22, 2025 | 4.38 | 4.39 | 4.26 | 4.26 | 4.26 | -2.94% | 3,249 |
| Dec 19, 2025 | 4.04 | 4.39 | 4.04 | 4.39 | 4.39 | 6.43% | 524 |
| Dec 16, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.90% | 636 |
| Dec 15, 2025 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | 0.24% | 1,453 |
| Dec 12, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.24% | 283 |
| Dec 11, 2025 | 4.03 | 4.42 | 4.03 | 4.20 | 4.20 | 5.00% | 1,293 |
| Dec 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -8.05% | 596 |
| Dec 9, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 7.81% | 221 |
| Dec 8, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -2.89% | 373 |
| Dec 5, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.31% | 344 |
| Dec 4, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.71% | 843 |
| Dec 3, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -8.32% | 291 |
| Dec 1, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -20.26% | 342 |
| Nov 28, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 17.89% | 605 |
| Nov 25, 2025 | 4.93 | 4.94 | 4.89 | 4.92 | 4.92 | -5.11% | 17,866 |
| Nov 24, 2025 | 4.70 | 5.19 | 4.70 | 5.19 | 5.19 | 2.67% | 208 |
| Nov 21, 2025 | 5.30 | 5.30 | 4.91 | 5.05 | 5.05 | -4.36% | 2,664 |
| Nov 20, 2025 | 5.26 | 5.28 | 5.25 | 5.28 | 5.28 | -5.55% | 15,634 |
| Nov 19, 2025 | 5.60 | 5.60 | 5.50 | 5.59 | 5.59 | -2.10% | 57,628 |
| Nov 18, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -1.55% | 100 |
| Nov 17, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | 1,519 |
| Nov 14, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.53% | 2,352 |
| Nov 13, 2025 | 5.40 | 5.67 | 5.40 | 5.67 | 5.67 | 4.04% | 1,591 |
| Nov 10, 2025 | 5.53 | 5.53 | 5.45 | 5.45 | 5.45 | -0.91% | 2,421 |
| Nov 6, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 12.70% | 1,111 |
| Oct 28, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.41% | 507 |