Tokyo Electric Power Company Holdings, Incorporated (TKECY)
OTCMKTS · Delayed Price · Currency is USD
2.715
+0.115 (4.42%)
Nov 9, 2026, 3:44 PM EST
TKECY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2.74 | 2.74 | 2.72 | 2.72 | 2.72 | 4.42% | 3,820 |
| Nov 6, 2026 | 2.70 | 2.73 | 2.60 | 2.60 | 2.60 | -5.63% | 8,827 |
| Nov 5, 2026 | 2.76 | 2.78 | 2.70 | 2.76 | 2.76 | -1.78% | 3,644 |
| Nov 4, 2026 | 2.80 | 2.81 | 2.80 | 2.81 | 2.81 | -1.41% | 6,814 |
| Nov 3, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -2.23% | 271 |
| Nov 2, 2026 | 2.90 | 2.93 | 2.89 | 2.91 | 2.91 | 0.41% | 5,654 |
| Oct 30, 2026 | 3.03 | 3.03 | 2.90 | 2.90 | 2.90 | -7.12% | 4,859 |
| Oct 29, 2026 | 3.13 | 3.13 | 3.10 | 3.12 | 3.12 | 1.63% | 29,879 |
| Oct 28, 2026 | 3.10 | 3.10 | 3.07 | 3.07 | 3.07 | -2.15% | 5,340 |
| Oct 27, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.49% | 259 |
| Oct 26, 2026 | 3.20 | 3.20 | 3.18 | 3.19 | 3.19 | 1.11% | 1,350 |
| Oct 23, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.35% | 1,397 |
| Oct 22, 2026 | 3.10 | 3.16 | 3.10 | 3.14 | 3.14 | -0.98% | 8,438 |
| Oct 21, 2026 | 3.19 | 3.19 | 3.14 | 3.17 | 3.17 | -2.91% | 6,147 |
| Oct 20, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 3.32% | 1,128 |
| Oct 19, 2026 | 3.40 | 3.40 | 3.16 | 3.16 | 3.16 | 3.07% | 8,246 |
| Oct 16, 2026 | 3.14 | 3.17 | 3.07 | 3.07 | 3.07 | -6.38% | 5,536 |
| Oct 15, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.77% | 242 |
| Oct 14, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.31% | 220 |
| Oct 13, 2026 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | -2.25% | 2,076 |
| Oct 12, 2026 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | 1.43% | 1,062 |
| Oct 9, 2026 | 3.63 | 3.63 | 3.27 | 3.29 | 3.29 | -0.36% | 1,515 |
| Oct 5, 2026 | 3.29 | 3.30 | 3.29 | 3.30 | 3.30 | 1.23% | 2,166 |
| Oct 1, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.91% | 1,141 |
| Sep 29, 2026 | 3.28 | 3.29 | 3.28 | 3.29 | 3.29 | -0.30% | 1,698 |
| Sep 25, 2026 | 3.33 | 3.33 | 3.30 | 3.30 | 3.30 | -6.91% | 1,620 |
| Sep 17, 2026 | 3.59 | 3.59 | 3.55 | 3.55 | 3.55 | 3.05% | 1,158 |
| Sep 14, 2026 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | -1.71% | 756 |
| Sep 10, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.86% | 330 |
| Sep 4, 2026 | 3.50 | 3.52 | 3.47 | 3.47 | 3.47 | -4.67% | 435 |
| Sep 3, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 3.12% | 101 |
| Sep 2, 2026 | 3.51 | 3.53 | 3.51 | 3.53 | 3.53 | 0.28% | 2,179 |
| Sep 1, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | 6.18% | 245 |
| Aug 27, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.75% | 295 |
| Aug 24, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -2.34% | 202 |
| Aug 21, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 2.40% | 357 |
| Aug 20, 2026 | 3.03 | 3.34 | 3.03 | 3.34 | 3.34 | 2.45% | 1,669 |
| Aug 17, 2026 | 3.28 | 3.28 | 3.25 | 3.26 | 3.26 | 0.31% | 2,443 |
| Aug 14, 2026 | 3.21 | 3.25 | 3.21 | 3.25 | 3.25 | -1.22% | 293 |
| Aug 13, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.92% | 304 |
| Aug 11, 2026 | 3.25 | 3.26 | 3.21 | 3.26 | 3.26 | 1.24% | 3,153 |
| Aug 10, 2026 | 3.13 | 3.28 | 3.13 | 3.22 | 3.22 | -1.49% | 4,750 |
| Aug 7, 2026 | 3.34 | 3.34 | 3.27 | 3.27 | 3.27 | 2.30% | 254 |
| Aug 6, 2026 | 3.27 | 3.36 | 3.20 | 3.20 | 3.20 | 1.75% | 1,213 |
| Aug 5, 2026 | 3.17 | 3.17 | 3.14 | 3.14 | 3.14 | -1.41% | 1,758 |
| Aug 3, 2026 | 3.17 | 3.25 | 3.17 | 3.19 | 3.19 | -0.47% | 8,860 |
| Jul 31, 2026 | 2.90 | 3.20 | 2.90 | 3.20 | 3.20 | -1.48% | 1,185 |
| Jul 30, 2026 | 3.40 | 3.40 | 3.17 | 3.25 | 3.25 | 2.87% | 2,464 |
| Jul 29, 2026 | 3.32 | 3.32 | 3.16 | 3.16 | 3.16 | 0.24% | 250 |
| Jul 28, 2026 | 3.10 | 3.15 | 3.10 | 3.15 | 3.15 | 0.64% | 345 |