Tokyo Electric Power Company Holdings, Incorporated (TPO.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:49PM CEST
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 04, 2024 | 4.8745 | 4.8745 | 4.8665 | 4.8665 | 4.8665 | 885 |
| Jul 03, 2024 | 4.8625 | 4.8625 | 4.8570 | 4.8570 | 4.8570 | - |
| Jul 02, 2024 | 4.8815 | 4.9000 | 4.8815 | 4.9000 | 4.9000 | - |
| Jul 01, 2024 | 4.8575 | 4.9165 | 4.8575 | 4.9165 | 4.9165 | 885 |
| Jun 28, 2024 | 4.9780 | 4.9865 | 4.9780 | 4.9865 | 4.9865 | - |
| Jun 27, 2024 | 5.0090 | 5.0140 | 5.0090 | 5.0140 | 5.0140 | - |
| Jun 26, 2024 | 5.0150 | 5.0150 | 4.9140 | 4.9140 | 4.9140 | 875 |
| Jun 25, 2024 | 4.9285 | 5.0030 | 4.9285 | 5.0030 | 5.0030 | - |
| Jun 24, 2024 | 4.9465 | 4.9465 | 4.8255 | 4.8255 | 4.8255 | - |
| Jun 21, 2024 | 4.9120 | 4.9120 | 4.9120 | 4.9120 | 4.9120 | - |
| Jun 20, 2024 | 4.9410 | 5.0440 | 4.9190 | 4.9190 | 4.9190 | 658 |
| Jun 19, 2024 | 5.0520 | 5.0520 | 5.0180 | 5.0180 | 5.0180 | - |
| Jun 18, 2024 | 5.0450 | 5.0710 | 5.0450 | 5.0710 | 5.0710 | - |
| Jun 17, 2024 | 5.0310 | 5.0460 | 5.0310 | 5.0460 | 5.0460 | - |
| Jun 14, 2024 | 5.1020 | 5.1410 | 5.1020 | 5.1410 | 5.1410 | - |
| Jun 13, 2024 | 4.9475 | 5.0570 | 4.9475 | 4.9875 | 4.9875 | 30 |
| Jun 12, 2024 | 5.2440 | 5.2570 | 5.2440 | 5.2570 | 5.2570 | - |
| Jun 11, 2024 | 5.3510 | 5.3510 | 5.3510 | 5.3510 | 5.3510 | - |
| Jun 10, 2024 | 5.3890 | 5.5220 | 5.3890 | 5.5220 | 5.5220 | 191 |
| Jun 07, 2024 | 5.4150 | 5.4180 | 5.4090 | 5.4180 | 5.4180 | 250 |
| Jun 06, 2024 | 5.4460 | 5.4460 | 5.4320 | 5.4320 | 5.4320 | - |
| Jun 05, 2024 | 5.3820 | 5.4380 | 5.3820 | 5.4380 | 5.4380 | - |
| Jun 04, 2024 | 5.4010 | 5.4010 | 5.4010 | 5.4010 | 5.4010 | - |
| Jun 03, 2024 | 5.4340 | 5.4830 | 5.4340 | 5.4830 | 5.4830 | 10 |
| May 31, 2024 | 5.4710 | 5.4710 | 5.4710 | 5.4710 | 5.4710 | - |
| May 30, 2024 | 5.1810 | 5.2010 | 5.1810 | 5.2010 | 5.2010 | - |
| May 29, 2024 | 5.4010 | 5.4010 | 5.4010 | 5.4010 | 5.4010 | - |
| May 28, 2024 | 5.8590 | 5.9850 | 5.8590 | 5.9850 | 5.9850 | 86 |
| May 27, 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | - |
| May 24, 2024 | 5.6920 | 5.7100 | 5.6920 | 5.7100 | 5.7100 | - |
| May 23, 2024 | 5.7570 | 5.7570 | 5.6790 | 5.6790 | 5.6790 | - |
| May 22, 2024 | 5.7550 | 5.7580 | 5.7550 | 5.7580 | 5.7580 | - |
| May 21, 2024 | 5.8500 | 5.8500 | 5.8340 | 5.8340 | 5.8340 | - |
| May 20, 2024 | 5.6980 | 5.8290 | 5.6980 | 5.8290 | 5.8290 | 610 |
| May 17, 2024 | 5.5630 | 5.5630 | 5.5630 | 5.5630 | 5.5630 | - |
| May 16, 2024 | 5.5040 | 5.5040 | 5.4320 | 5.4320 | 5.4320 | - |
| May 15, 2024 | 5.4420 | 5.4420 | 5.4420 | 5.4420 | 5.4420 | - |
| May 14, 2024 | 5.5010 | 5.6500 | 5.5010 | 5.6500 | 5.6500 | - |
| May 13, 2024 | 5.5430 | 5.5430 | 5.5430 | 5.5430 | 5.5430 | - |
| May 10, 2024 | 5.6470 | 5.6470 | 5.5970 | 5.6340 | 5.6340 | 100 |
| May 09, 2024 | 5.6330 | 5.6330 | 5.6330 | 5.6330 | 5.6330 | - |
| May 08, 2024 | 5.7530 | 5.7530 | 5.7420 | 5.7420 | 5.7420 | - |
| May 07, 2024 | 5.8640 | 5.8640 | 5.8510 | 5.8510 | 5.8510 | - |
| May 06, 2024 | 5.7810 | 5.7810 | 5.7810 | 5.7810 | 5.7810 | - |
| May 03, 2024 | 5.8110 | 5.9370 | 5.8030 | 5.8030 | 5.8030 | 15 |
| May 02, 2024 | 5.7810 | 5.7810 | 5.7810 | 5.7810 | 5.7810 | - |
| Apr 30, 2024 | 5.8330 | 5.8330 | 5.7810 | 5.7810 | 5.7810 | - |
| Apr 29, 2024 | 5.9010 | 5.9010 | 5.9010 | 5.9010 | 5.9010 | - |
| Apr 26, 2024 | 5.7840 | 5.9040 | 5.7840 | 5.8210 | 5.8210 | 173 |
| Apr 25, 2024 | 5.9500 | 5.9500 | 5.8420 | 5.8420 | 5.8420 | - |
| Apr 24, 2024 | 6.1560 | 6.1560 | 6.0010 | 6.0010 | 6.0010 | 1,000 |
| Apr 23, 2024 | 6.2010 | 6.2120 | 6.2010 | 6.2120 | 6.2120 | - |
| Apr 22, 2024 | 6.1620 | 6.3370 | 6.1620 | 6.2850 | 6.2850 | 550 |
| Apr 19, 2024 | 6.1330 | 6.1330 | 6.1020 | 6.1020 | 6.1020 | - |
| Apr 18, 2024 | 6.1470 | 6.1470 | 6.1470 | 6.1470 | 6.1470 | - |
| Apr 17, 2024 | 6.0570 | 6.0810 | 6.0570 | 6.0810 | 6.0810 | - |
| Apr 16, 2024 | 6.3300 | 6.3300 | 6.3220 | 6.3220 | 6.3220 | - |
| Apr 15, 2024 | 6.6510 | 6.6510 | 6.6510 | 6.6510 | 6.6510 | - |
| Apr 12, 2024 | 6.3770 | 6.3770 | 6.3770 | 6.3770 | 6.3770 | - |
| Apr 11, 2024 | 6.4360 | 6.5480 | 6.4360 | 6.4910 | 6.4910 | 100 |
| Apr 10, 2024 | 6.4640 | 6.5000 | 6.3390 | 6.3390 | 6.3390 | 2,517 |
| Apr 09, 2024 | 6.1600 | 6.2500 | 6.1600 | 6.2300 | 6.2300 | 77,857 |
| Apr 08, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | - |
| Apr 05, 2024 | 5.7370 | 5.7810 | 5.7370 | 5.7810 | 5.7810 | - |
| Apr 04, 2024 | 6.0500 | 6.1000 | 6.0200 | 6.0200 | 6.0200 | 1,020 |
| Apr 03, 2024 | 5.6000 | 5.6200 | 5.6000 | 5.6200 | 5.6200 | - |
| Apr 02, 2024 | 5.4810 | 5.4810 | 5.4610 | 5.4610 | 5.4610 | - |
| Mar 28, 2024 | 5.5460 | 5.5600 | 5.5460 | 5.5600 | 5.5600 | - |
| Mar 27, 2024 | 5.3440 | 5.3440 | 5.3440 | 5.3440 | 5.3440 | - |
| Mar 26, 2024 | 5.3680 | 5.3700 | 5.3680 | 5.3700 | 5.3700 | - |
| Mar 25, 2024 | 5.2160 | 5.2160 | 5.1540 | 5.1540 | 5.1540 | - |
| Mar 22, 2024 | 5.1720 | 5.3600 | 5.1720 | 5.2940 | 5.2940 | 165 |
| Mar 21, 2024 | 5.1300 | 5.3300 | 5.1300 | 5.1620 | 5.1620 | 133 |
| Mar 20, 2024 | 4.8670 | 5.0180 | 4.8670 | 4.8910 | 4.8910 | 800 |
| Mar 19, 2024 | 4.8450 | 4.8850 | 4.8450 | 4.8850 | 4.8850 | - |
| Mar 18, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Mar 15, 2024 | 5.7700 | 5.9480 | 5.7700 | 5.9000 | 5.9000 | 3,772 |
| Mar 14, 2024 | 5.1900 | 5.3200 | 5.1580 | 5.1580 | 5.1580 | 925 |
| Mar 13, 2024 | 4.8690 | 5.0000 | 4.8490 | 4.8490 | 4.8490 | 750 |
| Mar 12, 2024 | 4.7880 | 4.8380 | 4.7880 | 4.8380 | 4.8380 | - |
| Mar 11, 2024 | 4.8070 | 4.8070 | 4.7810 | 4.7810 | 4.7810 | - |
| Mar 08, 2024 | 4.9090 | 4.9090 | 4.8600 | 4.8600 | 4.8600 | 2,810 |
| Mar 07, 2024 | 4.8130 | 4.8130 | 4.7990 | 4.7990 | 4.7990 | - |
| Mar 06, 2024 | 4.7020 | 4.7040 | 4.7020 | 4.7020 | 4.7020 | 1,000 |
| Mar 05, 2024 | 4.6630 | 4.6630 | 4.6210 | 4.6210 | 4.6210 | - |
| Mar 04, 2024 | 4.7580 | 4.7580 | 4.7580 | 4.7580 | 4.7580 | - |
| Mar 01, 2024 | 4.7680 | 4.9130 | 4.7680 | 4.9130 | 4.9130 | - |
| Feb 29, 2024 | 4.8040 | 4.8720 | 4.8040 | 4.8720 | 4.8720 | - |
| Feb 28, 2024 | 5.1180 | 5.1180 | 5.0700 | 5.0700 | 5.0700 | 2,000 |
| Feb 27, 2024 | 4.7410 | 4.7410 | 4.7390 | 4.7390 | 4.7390 | - |
| Feb 26, 2024 | 4.9320 | 4.9320 | 4.9320 | 4.9320 | 4.9320 | - |
| Feb 23, 2024 | 4.8250 | 4.8290 | 4.8250 | 4.8290 | 4.8290 | - |
| Feb 22, 2024 | 4.7770 | 4.8240 | 4.7770 | 4.8240 | 4.8240 | - |
| Feb 21, 2024 | 4.7330 | 4.7330 | 4.7330 | 4.7330 | 4.7330 | - |
| Feb 20, 2024 | 4.7210 | 4.8060 | 4.7210 | 4.8060 | 4.8060 | - |
| Feb 19, 2024 | 4.7130 | 4.7170 | 4.7130 | 4.7170 | 4.7170 | - |
| Feb 16, 2024 | 4.7070 | 4.7070 | 4.6710 | 4.6710 | 4.6710 | - |
| Feb 15, 2024 | 4.6310 | 4.6310 | 4.6020 | 4.6020 | 4.6020 | - |
| Feb 14, 2024 | 4.6130 | 4.6130 | 4.5730 | 4.5730 | 4.5730 | - |
| Feb 13, 2024 | 4.6890 | 4.6890 | 4.6310 | 4.6310 | 4.6310 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.