Tohoku Electric Power Company, Incorporated (TKT.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:29PM CEST
Time period:
18 Sept 2023 - 18 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Sept 2024 | 8.40 | 8.45 | 8.40 | 8.40 | 8.40 | - |
| 16 Sept 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 13 Sept 2024 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | - |
| 12 Sept 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 11 Sept 2024 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | - |
| 10 Sept 2024 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | - |
| 09 Sept 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 06 Sept 2024 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | - |
| 05 Sept 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 04 Sept 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 03 Sept 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 02 Sept 2024 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | - |
| 30 Aug 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 29 Aug 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 28 Aug 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 27 Aug 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 26 Aug 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 23 Aug 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 22 Aug 2024 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | - |
| 21 Aug 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 20 Aug 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 19 Aug 2024 | 8.50 | 8.50 | 7.90 | 7.90 | 7.90 | 200 |
| 16 Aug 2024 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | - |
| 15 Aug 2024 | 7.50 | 7.95 | 7.50 | 7.95 | 7.95 | 62 |
| 14 Aug 2024 | 7.50 | 7.95 | 7.50 | 7.95 | 7.95 | 150 |
| 13 Aug 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 12 Aug 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 137 |
| 09 Aug 2024 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | - |
| 08 Aug 2024 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | - |
| 07 Aug 2024 | 7.50 | 7.95 | 7.50 | 7.95 | 7.95 | 50 |
| 06 Aug 2024 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | - |
| 05 Aug 2024 | 6.60 | 6.90 | 6.60 | 6.90 | 6.90 | - |
| 02 Aug 2024 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | - |
| 01 Aug 2024 | 7.90 | 7.90 | 7.60 | 7.60 | 7.60 | 1,300 |
| 31 Jul 2024 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | 200 |
| 30 Jul 2024 | 7.30 | 7.80 | 7.30 | 7.80 | 7.80 | 1,400 |
| 29 Jul 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1,000 |
| 26 Jul 2024 | 7.05 | 7.20 | 7.05 | 7.20 | 7.20 | - |
| 25 Jul 2024 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | - |
| 24 Jul 2024 | 7.80 | 7.80 | 7.40 | 7.40 | 7.40 | 200 |
| 23 Jul 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 2,717 |
| 22 Jul 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 19 Jul 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 18 Jul 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 17 Jul 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 16 Jul 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 15 Jul 2024 | 7.85 | 7.90 | 7.85 | 7.85 | 7.85 | - |
| 12 Jul 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 65 |
| 11 Jul 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1,130 |
| 10 Jul 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 320 |
| 09 Jul 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 08 Jul 2024 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | 650 |
| 05 Jul 2024 | 8.55 | 8.55 | 8.35 | 8.35 | 8.35 | 1,000 |
| 04 Jul 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 03 Jul 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 02 Jul 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 01 Jul 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 28 Jun 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 27 Jun 2024 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | - |
| 26 Jun 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 25 Jun 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 24 Jun 2024 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | - |
| 21 Jun 2024 | 8.05 | 8.10 | 8.05 | 8.05 | 8.05 | - |
| 20 Jun 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 19 Jun 2024 | 8.25 | 8.25 | 8.20 | 8.20 | 8.20 | - |
| 18 Jun 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 17 Jun 2024 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | - |
| 14 Jun 2024 | 8.55 | 8.65 | 8.55 | 8.65 | 8.65 | - |
| 13 Jun 2024 | 8.45 | 8.45 | 8.40 | 8.45 | 8.45 | - |
| 12 Jun 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 11 Jun 2024 | 8.80 | 8.85 | 8.80 | 8.85 | 8.85 | - |
| 10 Jun 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 07 Jun 2024 | 8.95 | 8.95 | 8.90 | 8.90 | 8.90 | - |
| 06 Jun 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 05 Jun 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 04 Jun 2024 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | - |
| 03 Jun 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 31 May 2024 | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | - |
| 30 May 2024 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | - |
| 29 May 2024 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | - |
| 28 May 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 27 May 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 24 May 2024 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | - |
| 23 May 2024 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | - |
| 22 May 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 21 May 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 20 May 2024 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | - |
| 17 May 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 16 May 2024 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | - |
| 15 May 2024 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | - |
| 14 May 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 13 May 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 10 May 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 09 May 2024 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | - |
| 08 May 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 07 May 2024 | 8.00 | 8.00 | 7.75 | 7.75 | 7.75 | 1,500 |
| 06 May 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 03 May 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 02 May 2024 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | - |
| 30 Apr 2024 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.