Tokyo Electric Power Company Holdings, Incorporated (TKECY)
OTCMKTS · Delayed Price · Currency is USD
3.030
+0.100 (3.41%)
Jul 20, 2026, 4:00 PM EST
TKECY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 2.93 | 3.05 | 2.93 | 3.05 | - | 4.27% | 50 |
| Jul 17, 2026 | 3.10 | 3.10 | 2.93 | 2.93 | 2.93 | -5.34% | 3,280 |
| Jul 16, 2026 | 3.05 | 3.09 | 3.04 | 3.09 | 3.09 | -0.32% | 3,366 |
| Jul 15, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.52% | 9,885 |
| Jul 14, 2026 | 3.09 | 3.09 | 3.07 | 3.08 | 3.08 | 2.46% | 5,737 |
| Jul 13, 2026 | 3.00 | 3.01 | 3.00 | 3.01 | 3.01 | 2.73% | 1,656 |
| Jul 10, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -3.46% | 983 |
| Jul 9, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 10.16% | 605 |
| Jul 8, 2026 | 2.90 | 2.90 | 2.76 | 2.76 | 2.76 | -3.84% | 549 |
| Jul 6, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 2.14% | 916 |
| Jul 2, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -4.27% | 724 |
| Jul 1, 2026 | 2.88 | 2.93 | 2.88 | 2.93 | 2.93 | 3.53% | 813 |
| Jun 30, 2026 | 2.82 | 2.83 | 2.82 | 2.83 | 2.83 | -1.57% | 18,026 |
| Jun 29, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.88% | 3,277 |
| Jun 26, 2026 | 2.80 | 2.93 | 2.80 | 2.93 | 2.93 | -5.33% | 2,874 |
| Jun 25, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.48% | 243 |
| Jun 24, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 4.81% | 1,185 |
| Jun 23, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -1.36% | 319 |
| Jun 22, 2026 | 3.10 | 3.10 | 2.91 | 2.95 | 2.95 | -11.87% | 2,707 |
| Jun 18, 2026 | 3.22 | 3.35 | 3.22 | 3.35 | 3.35 | 5.60% | 1,333 |
| Jun 17, 2026 | 3.15 | 3.17 | 3.15 | 3.17 | 3.17 | -0.16% | 1,421 |
| Jun 12, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.11% | 344 |
| Jun 11, 2026 | 3.05 | 3.14 | 2.97 | 3.14 | 3.14 | 0.64% | 31,942 |
| Jun 10, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -6.59% | 238 |
| Jun 9, 2026 | 3.18 | 3.34 | 3.18 | 3.34 | 3.34 | -5.38% | 8,554 |
| Jun 8, 2026 | 3.45 | 3.53 | 3.45 | 3.53 | 3.53 | 2.77% | 2,447 |
| Jun 5, 2026 | 3.45 | 3.45 | 3.26 | 3.44 | 3.44 | -1.86% | 10,488 |
| Jun 4, 2026 | 3.29 | 3.55 | 3.29 | 3.50 | 3.50 | -2.78% | 5,302 |
| Jun 3, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.12% | 5,095 |
| Jun 2, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.86% | 199 |
| Jun 1, 2026 | 3.59 | 3.59 | 3.50 | 3.50 | 3.50 | 0.07% | 8,372 |
| May 29, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -2.99% | 650 |
| May 28, 2026 | 3.49 | 3.60 | 3.49 | 3.60 | 3.60 | - | 4,161 |
| May 27, 2026 | 3.59 | 3.60 | 3.53 | 3.60 | 3.60 | -2.70% | 3,735 |
| May 26, 2026 | 3.80 | 3.84 | 3.55 | 3.70 | 3.70 | 2.78% | 5,500 |
| May 20, 2026 | 3.46 | 3.60 | 3.46 | 3.60 | 3.60 | -9.43% | 6,101 |
| May 8, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.97 | -1.98% | 3,893 |
| May 6, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 8.71% | 336 |
| Apr 30, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.13% | 209 |
| Apr 29, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -3.33% | 369 |
| Apr 27, 2026 | 3.80 | 3.85 | 3.80 | 3.85 | 3.85 | 2.21% | 1,218 |
| Apr 24, 2026 | 3.80 | 3.80 | 3.77 | 3.77 | 3.77 | -0.92% | 2,284 |
| Apr 23, 2026 | 3.69 | 3.81 | 3.69 | 3.81 | 3.81 | -7.20% | 424 |
| Apr 22, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 129 |
| Apr 17, 2026 | 4.06 | 4.10 | 4.06 | 4.10 | 4.10 | 2.50% | 11,192 |
| Apr 16, 2026 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | - | 5,342 |
| Apr 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.52% | 1,234 |
| Apr 13, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.54% | 268 |
| Apr 10, 2026 | 4.25 | 4.25 | 4.00 | 4.00 | 4.00 | -11.11% | 412 |
| Apr 9, 2026 | 4.22 | 4.96 | 4.15 | 4.50 | 4.50 | 6.01% | 39,396 |