TSE TOPIX17 Electric Stock Price

ELEC17.T
🏛️ japan →
427.31
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 435.64 435.64 434.45 435.12 0.0K
09:05 435.17 436.38 434.96 434.96 0.0K
09:10 434.58 435.30 434.09 434.34 0.0K
09:15 434.29 434.47 433.35 433.58 0.0K
09:20 433.76 434.65 433.37 433.58 0.0K
09:25 433.62 433.97 433.37 433.90 0.0K
09:30 433.91 434.54 433.91 434.54 0.0K
09:35 434.36 435.11 434.36 434.96 0.0K
09:40 434.92 435.24 434.92 435.07 0.0K
09:45 435.08 435.18 434.74 435.06 0.0K
09:50 435.08 435.08 434.33 434.56 0.0K
09:55 434.58 435.15 434.58 435.03 0.0K
10:00 435.06 435.15 434.72 434.72 0.0K
10:05 434.69 435.17 434.49 434.78 0.0K
10:10 434.88 435.10 434.72 435.01 0.0K
10:15 434.90 435.42 434.90 435.42 0.0K
10:20 435.32 435.32 434.96 435.18 0.0K
10:25 435.15 435.15 434.62 434.62 0.0K
10:30 434.62 435.11 434.51 434.96 0.0K
10:35 434.94 435.11 434.87 435.11 0.0K
10:40 435.04 435.47 434.90 435.37 0.0K
10:45 435.35 435.47 435.24 435.44 0.0K
10:50 435.45 435.45 434.84 435.23 0.0K
10:55 435.23 435.23 434.72 434.86 0.0K
11:00 434.89 435.06 434.78 434.94 0.0K
11:05 434.91 435.04 434.65 434.85 0.0K
11:10 434.82 435.15 434.82 435.06 0.0K
11:15 435.05 435.30 435.05 435.12 0.0K
11:20 434.99 434.99 434.42 434.49 0.0K
11:25 434.40 434.40 434.05 434.14 0.0K
11:30 434.06 434.06 434.05 434.05 0.0K
12:30 433.37 433.39 432.21 432.21 0.0K
12:35 432.00 432.35 431.93 432.35 0.0K
12:40 432.31 432.31 431.57 431.57 0.0K
12:45 431.49 431.89 431.47 431.89 0.0K
12:50 431.95 431.95 431.63 431.79 0.0K
12:55 431.70 431.99 431.63 431.99 0.0K
13:00 432.01 432.11 431.23 431.62 0.0K
13:05 431.63 432.41 431.63 432.25 0.0K
13:10 432.36 432.75 432.27 432.75 0.0K
13:15 432.75 432.77 432.44 432.60 0.0K
13:20 432.66 432.66 432.35 432.51 0.0K
13:25 432.51 432.55 431.65 431.65 0.0K
13:30 431.67 431.67 431.07 431.19 0.0K
13:35 431.29 431.52 431.29 431.36 0.0K
13:40 431.39 431.60 431.38 431.58 0.0K
13:45 431.49 431.49 431.03 431.03 0.0K
13:50 431.03 431.41 431.03 431.26 0.0K
13:55 431.30 431.30 430.85 430.89 0.0K
14:00 430.94 431.34 430.66 431.30 0.0K
14:05 431.35 431.55 431.31 431.31 0.0K
14:10 431.33 431.83 431.33 431.68 0.0K
14:15 431.62 431.79 431.49 431.49 0.0K
14:20 431.48 431.48 431.34 431.35 0.0K
14:25 431.40 431.61 431.34 431.56 0.0K
14:30 431.53 431.62 431.15 431.15 0.0K
14:35 431.34 431.34 430.91 431.24 0.0K
14:40 431.30 431.34 431.07 431.07 0.0K
14:45 431.00 431.27 431.00 431.14 0.0K
14:50 431.12 431.13 430.51 430.64 0.0K
14:55 430.79 431.36 430.79 431.21 0.0K
15:00 431.00 431.30 430.89 431.03 0.0K
15:05 430.96 431.03 430.66 430.73 0.0K
15:10 430.76 431.00 430.59 430.91 0.0K
15:15 430.97 431.59 430.80 431.54 0.0K
15:20 431.63 432.38 431.60 431.60 0.0K
15:25 431.26 431.26 431.23 431.23 0.0K
15:30 431.23 431.23 430.93 430.93 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 428.58 430.43 426.57 427.31 0.0M
2025-09-26 435.64 436.38 430.51 430.93 0.0M
2025-09-25 437.38 439.37 433.65 437.06 0.0M
2025-09-24 431.83 435.28 428.73 434.87 0.0M
2025-09-22 428.52 436.58 428.52 433.84 0.0M
2025-09-19 433.73 435.57 421.62 425.92 0.0M
2025-09-18 423.13 432.18 422.13 430.00 0.0M
2025-09-17 421.94 426.52 421.28 422.73 0.0M
2025-09-16 424.74 427.18 421.91 424.27 0.0M
2025-09-12 422.94 424.51 420.92 423.23 0.0M
2025-09-11 414.75 419.08 414.50 418.84 0.0M
2025-09-10 411.17 416.30 411.17 416.26 0.0M
2025-09-09 414.23 416.90 409.83 410.56 0.0M
2025-09-08 409.28 413.26 408.23 410.32 0.0M
2025-09-05 403.36 405.42 401.67 404.91 0.0M
2025-09-04 398.20 401.16 398.20 399.42 0.0M
2025-09-03 398.60 401.61 396.64 397.53 0.0M
2025-09-02 401.74 403.19 399.21 401.03 0.0M
2025-09-01 402.03 403.99 397.80 400.94 0.0M
2025-08-29 407.63 408.32 406.06 406.45 0.0M
2025-08-28 403.57 409.10 403.28 409.10 0.0M
2025-08-27 406.07 407.12 403.87 406.52 0.0M
2025-08-26 407.07 407.70 403.62 405.56 0.0M
2025-08-25 411.24 412.69 408.72 409.15 0.0M
2025-08-22 407.51 411.06 405.07 408.36 0.0M
2025-08-21 407.23 408.71 405.65 405.75 0.0M
2025-08-20 412.43 412.62 406.52 407.98 0.0M
2025-08-19 414.67 416.03 413.16 414.25 0.0M
2025-08-18 412.44 414.90 411.55 413.51 0.0M
2025-08-15 409.27 413.10 408.29 412.81 0.0M
2025-08-14 410.75 410.75 406.44 406.99 0.0M
2025-08-13 413.13 417.66 413.13 414.89 0.0M
2025-08-12 406.14 412.44 406.14 409.02 0.0M
2025-08-08 401.57 407.98 401.07 404.13 0.0M
2025-08-07 393.59 401.10 392.79 398.68 0.0M
2025-08-06 392.39 396.85 392.39 395.81 0.0M
2025-08-05 394.85 396.69 393.06 393.97 0.0M
2025-08-04 389.90 392.62 386.83 391.99 0.0M
2025-08-01 403.95 403.95 395.06 396.57 0.0M
2025-07-31 401.45 405.66 399.86 405.16 0.0M
2025-07-30 398.09 400.66 397.96 400.23 0.0M
2025-07-29 398.20 398.36 396.45 397.66 0.0M
2025-07-28 405.12 405.20 401.27 401.81 0.0M
2025-07-25 406.51 408.81 404.85 405.44 0.0M
2025-07-24 407.47 412.81 406.76 410.29 0.0M
2025-07-23 393.68 403.76 392.77 401.62 0.0M
2025-07-22 390.94 395.27 387.30 388.72 0.0M
2025-07-18 392.88 393.84 390.01 390.64 0.0M
2025-07-17 386.53 392.16 385.43 391.75 0.0M
2025-07-16 388.88 390.35 386.81 387.95 0.0M
2025-07-15 386.56 388.00 384.12 388.00 0.0M
2025-07-14 384.32 386.26 383.03 385.00 0.0M
2025-07-11 387.61 390.06 384.96 385.78 0.0M
2025-07-10 387.35 387.35 383.74 385.51 0.0M
2025-07-09 390.32 390.46 385.96 388.80 0.0M
2025-07-08 383.62 388.58 383.62 387.92 0.0M
2025-07-07 386.34 386.38 383.69 384.50 0.0M
2025-07-04 390.87 390.97 386.54 387.67 0.0M
2025-07-03 387.22 387.79 385.83 387.79 0.0M
2025-07-02 387.40 389.25 385.52 387.22 0.0M
2025-07-01 394.74 394.91 389.82 390.54 0.0M
2025-06-30 400.66 401.67 394.87 395.82 0.0M
2025-06-27 393.06 398.10 392.43 396.58 0.0M
2025-06-26 385.87 388.58 385.10 388.12 0.0M
2025-06-25 384.67 384.67 381.85 384.53 0.0M
2025-06-24 381.28 383.87 379.95 381.10 0.0M
2025-06-23 376.28 376.28 372.72 375.95 0.0M
2025-06-20 381.67 384.26 379.50 379.50 0.0M
2025-06-19 386.03 386.03 381.72 382.10 0.0M
2025-06-18 380.91 387.14 380.91 387.02 0.0M
2025-06-17 381.88 383.75 381.67 383.56 0.0M
2025-06-16 379.29 381.02 377.97 380.54 0.0M
2025-06-14 381.42 377.87 377.87 377.87 0.0M
2025-06-13 381.42 381.58 374.45 377.87 0.0M
2025-06-12 385.04 385.30 381.75 383.65 0.0M
2025-06-11 386.12 387.81 384.44 385.58 0.0M
2025-06-10 384.74 386.92 382.41 382.93 0.0M
2025-06-09 381.48 383.46 381.22 381.71 0.0M
2025-06-06 374.97 378.34 374.49 377.84 0.0M
2025-06-05 374.80 377.15 374.64 376.09 0.0M
2025-06-04 377.44 379.44 377.03 377.13 0.0M
2025-06-03 376.63 378.37 374.91 375.01 0.0M
2025-06-02 376.44 376.74 373.54 374.68 0.0M
2025-05-30 381.70 382.79 379.32 379.76 0.0M
2025-05-29 383.12 388.19 382.91 387.92 0.0M
2025-05-28 382.46 383.35 378.48 378.68 0.0M
2025-05-27 375.43 379.09 374.69 378.63 0.0M
2025-05-26 372.09 376.03 371.52 375.94 0.0M
2025-05-23 371.04 374.94 371.03 372.16 0.0M
2025-05-22 368.00 370.04 366.83 368.80 0.0M
2025-05-21 376.27 376.77 371.68 372.13 0.0M
2025-05-20 376.16 379.52 375.28 376.51 0.0M
2025-05-19 374.03 374.68 372.62 373.53 0.0M
2025-05-16 378.39 378.39 372.72 375.05 0.0M
2025-05-15 379.45 380.32 376.62 378.37 0.0M
2025-05-14 380.55 382.34 374.65 382.12 0.0M
2025-05-13 382.78 385.23 379.95 381.48 0.0M
2025-05-12 375.79 377.08 373.57 376.43 0.0M
2025-05-09 372.16 374.15 370.44 373.63 0.0M
2025-05-08 367.16 367.85 363.46 367.40 0.0M
2025-05-07 368.41 368.68 365.06 367.13 0.0M
2025-05-02 365.03 368.45 364.33 367.16 0.0M
2025-05-01 361.70 364.87 359.21 364.13 0.0M
2025-04-30 357.73 361.23 357.32 360.54 0.0M
2025-04-28 361.45 362.43 356.95 357.15 0.0M
2025-04-25 353.05 359.25 352.61 357.84 0.0M
2025-04-24 350.44 351.29 347.20 347.85 0.0M
2025-04-23 340.93 346.77 340.78 344.94 0.0M
2025-04-22 334.62 336.83 333.12 334.15 0.0M
2025-04-21 337.98 340.03 335.84 336.85 0.0M
2025-04-18 339.64 341.21 336.27 340.78 0.0M
2025-04-17 332.05 338.75 332.02 338.75 0.0M
2025-04-16 336.93 337.98 328.88 332.33 0.0M
2025-04-15 336.87 339.59 336.67 337.00 0.0M
2025-04-14 334.02 338.62 332.55 332.64 0.0M
2025-04-11 334.78 334.79 318.16 329.41 0.0M
2025-04-10 312.43 344.13 312.42 341.71 0.0M
2025-04-09 315.01 315.48 301.73 306.14 0.0M
2025-04-08 307.04 324.49 306.93 320.90 0.0M
2025-04-07 324.43 324.43 295.27 299.63 0.0M
2025-04-04 339.84 339.96 324.79 331.23 0.0M
2025-04-03 355.20 355.21 341.64 346.07 0.0M
2025-04-02 362.97 363.05 359.09 362.38 0.0M
2025-04-01 367.01 368.30 361.47 362.36 0.0M
2025-03-31 372.56 372.83 363.22 363.75 0.0M
2025-03-28 382.24 382.25 376.76 379.58 0.0M
2025-03-27 382.44 385.66 381.00 385.66 0.0M
2025-03-26 387.34 388.43 385.21 387.01 0.0M
2025-03-25 387.05 388.47 382.32 382.89 0.0M
2025-03-24 384.71 384.71 381.98 381.98 0.0M
2025-03-21 383.94 386.41 383.37 384.32 0.0M
2025-03-19 385.79 387.84 383.81 383.81 0.0M
2025-03-18 385.79 386.62 384.40 384.95 0.0M
2025-03-17 380.42 383.11 379.86 380.93 0.0M
2025-03-14 370.31 376.62 369.59 375.03 0.0M
2025-03-13 376.82 378.49 370.95 371.09 0.0M
2025-03-12 369.42 374.80 369.29 372.27 0.0M
2025-03-11 368.09 368.09 359.17 367.71 0.0M
2025-03-10 374.45 375.54 371.55 373.51 0.0M
2025-03-07 379.53 379.63 373.69 375.78 0.0M
2025-03-06 380.51 386.95 380.51 385.58 0.0M
2025-03-05 376.77 379.91 375.04 377.25 0.0M
2025-03-04 378.14 378.15 372.11 376.67 0.0M
2025-03-03 381.07 381.93 377.42 381.34 0.0M
2025-02-28 382.97 383.28 374.22 376.75 0.0M
2025-02-27 386.86 389.56 386.24 388.98 0.0M
2025-02-26 385.96 386.71 382.09 386.39 0.0M
2025-02-25 391.71 392.62 388.84 388.84 0.0M
2025-02-21 394.62 397.25 392.92 397.25 0.0M
2025-02-20 399.25 399.84 395.33 396.73 0.0M
2025-02-19 400.49 401.81 397.35 401.81 0.0M
2025-02-18 402.78 404.41 401.05 401.05 0.0M
2025-02-17 396.65 402.55 396.09 401.90 0.0M
2025-02-14 396.78 400.87 396.78 397.69 0.0M
2025-02-13 390.95 395.24 390.48 393.87 0.0M
2025-02-12 388.37 389.07 386.87 388.91 0.0M
2025-02-10 386.54 388.16 385.47 387.09 0.0M
2025-02-07 388.55 390.48 387.61 388.46 0.0M
2025-02-06 387.65 391.25 387.49 390.06 0.0M
2025-02-05 389.02 391.99 384.79 386.45 0.0M
2025-02-04 387.14 390.23 384.12 385.73 0.0M
2025-02-03 387.82 387.82 380.07 381.48 0.0M
2025-01-31 390.89 395.23 390.48 393.98 0.0M
2025-01-30 387.65 391.52 387.10 389.69 0.0M
2025-01-29 386.84 391.04 386.05 390.65 0.0M
2025-01-28 386.06 387.69 379.38 383.74 0.0M
2025-01-27 395.20 396.08 389.00 389.55 0.0M
2025-01-24 396.17 397.91 393.17 394.64 0.0M
2025-01-23 396.41 397.99 394.97 396.29 0.0M
2025-01-22 390.52 393.68 390.47 392.96 0.0M
2025-01-21 388.12 388.38 382.63 385.92 0.0M
2025-01-20 382.43 387.53 382.43 385.49 0.0M
2025-01-17 377.31 379.65 373.46 379.17 0.0M
2025-01-16 380.50 381.71 376.40 378.00 0.0M
2025-01-15 380.05 381.07 376.84 377.96 0.0M
2025-01-14 383.13 383.13 374.59 376.61 0.0M
2025-01-10 384.71 386.54 383.53 384.49 0.0M
2025-01-09 390.82 391.15 384.06 386.18 0.0M
2025-01-08 391.26 393.35 389.50 392.66 0.0M
2025-01-07 387.27 395.97 387.15 394.49 0.0M
2025-01-06 388.90 389.63 382.14 383.87 0.0M