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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 329.36 331.02 326.73 329.70 0.0M
2021-12-29 331.93 332.63 328.69 330.34 0.0M
2021-12-28 331.07 333.60 330.18 333.19 0.0M
2021-12-27 329.24 329.30 327.16 327.62 0.0M
2021-12-24 328.92 329.70 328.48 328.81 0.0M
2021-12-23 326.35 327.90 325.56 327.90 0.0M
2021-12-22 324.50 325.01 322.43 324.37 0.0M
2021-12-21 320.68 322.93 318.62 322.42 0.0M
2021-12-20 321.47 322.45 316.05 316.37 0.0M
2021-12-17 327.71 327.80 323.13 323.81 0.0M
2021-12-16 327.88 331.22 327.65 330.57 0.0M
2021-12-15 321.84 324.24 321.84 323.59 0.0M
2021-12-14 323.53 325.17 321.64 322.72 0.0M
2021-12-13 326.02 327.10 324.62 324.86 0.0M
2021-12-10 324.53 325.92 322.81 323.29 0.0M
2021-12-09 327.28 328.43 325.21 325.21 0.0M
2021-12-08 327.02 329.57 326.41 328.72 0.0M
2021-12-07 318.46 323.70 316.18 322.55 0.0M
2021-12-06 318.76 319.37 315.83 317.09 0.0M
2021-12-03 316.24 318.84 312.93 318.84 0.0M
2021-12-02 316.58 318.92 314.41 315.40 0.0M
2021-12-01 318.61 320.20 314.35 318.59 0.0M
2021-11-30 321.98 325.37 316.48 316.48 0.0M
2021-11-29 317.35 324.03 317.34 318.13 0.0M
2021-11-26 327.55 327.55 320.47 322.29 0.0M
2021-11-25 329.65 330.63 328.58 328.94 0.0M
2021-11-24 330.60 331.94 326.36 327.51 0.0M
2021-11-22 333.31 334.18 331.59 333.78 0.0M
2021-11-19 331.71 334.65 331.66 334.46 0.0M
2021-11-18 330.26 332.93 328.76 331.04 0.0M
2021-11-17 331.80 331.88 328.53 330.18 0.0M
2021-11-16 327.08 330.45 326.31 329.26 0.0M
2021-11-15 327.03 328.18 325.85 327.06 0.0M
2021-11-12 322.30 325.74 322.30 324.73 0.0M
2021-11-11 317.51 321.07 317.51 320.13 0.0M
2021-11-10 320.09 321.78 318.34 318.57 0.0M
2021-11-09 325.21 326.89 320.64 321.03 0.0M
2021-11-08 326.73 326.73 323.73 324.19 0.0M
2021-11-05 326.76 327.16 323.61 325.43 0.0M
2021-11-04 322.25 326.26 321.59 326.26 0.0M
2021-11-02 317.79 320.19 317.79 319.15 0.0M
2021-11-01 315.12 319.56 314.62 319.56 0.0M
2021-10-29 311.00 312.36 307.09 310.85 0.0M
2021-10-28 310.62 311.30 307.26 309.43 0.0M
2021-10-27 314.31 314.63 310.15 312.53 0.0M
2021-10-26 314.74 316.11 314.19 315.30 0.0M
2021-10-25 309.30 312.26 309.21 311.93 0.0M
2021-10-22 308.43 313.33 308.10 311.62 0.0M
2021-10-21 312.63 313.69 308.52 308.92 0.0M
2021-10-20 317.80 318.39 314.80 315.06 0.0M
2021-10-19 312.32 315.22 311.96 314.85 0.0M
2021-10-18 312.71 312.71 309.52 311.27 0.0M
2021-10-15 308.43 312.65 308.14 312.63 0.0M
2021-10-14 300.65 303.53 300.39 303.53 0.0M
2021-10-13 298.86 300.68 297.89 298.58 0.0M
2021-10-12 303.13 303.20 299.24 300.11 0.0M
2021-10-11 296.42 302.84 294.91 302.68 0.0M
2021-10-08 296.71 299.42 296.71 297.02 0.0M
2021-10-07 293.79 295.95 291.54 292.17 0.0M
2021-10-06 296.48 300.44 289.86 291.61 0.0M
2021-10-05 294.45 295.23 289.32 293.35 0.0M
2021-10-04 309.06 309.11 298.46 299.51 0.0M
2021-10-01 310.58 313.04 305.29 305.86 0.0M
2021-09-30 312.90 314.02 309.90 313.75 0.0M
2021-09-29 316.36 316.59 310.68 313.30 0.0M
2021-09-28 323.68 324.16 319.90 323.20 0.0M
2021-09-27 328.31 329.38 325.80 325.88 0.0M
2021-09-24 324.65 327.86 324.44 327.56 0.0M
2021-09-22 321.88 322.29 318.75 319.04 0.0M
2021-09-21 322.69 324.72 320.00 323.05 0.0M
2021-09-17 327.69 329.86 326.96 329.28 0.0M
2021-09-16 331.06 331.43 326.47 327.98 0.0M
2021-09-15 331.07 331.29 328.43 330.52 0.0M
2021-09-14 329.97 333.23 329.05 332.97 0.0M
2021-09-13 326.07 329.13 325.63 329.13 0.0M
2021-09-10 322.34 326.82 322.34 326.82 0.0M
2021-09-09 320.91 322.77 320.39 321.45 0.0M
2021-09-08 319.36 323.26 318.59 323.26 0.0M
2021-09-07 319.61 323.35 319.37 320.83 0.0M
2021-09-06 315.70 317.42 315.61 316.95 0.0M
2021-09-03 307.34 312.64 307.34 312.43 0.0M
2021-09-02 304.62 306.29 304.25 305.82 0.0M
2021-09-01 301.23 304.38 301.23 304.00 0.0M
2021-08-31 296.58 301.48 295.67 300.18 0.0M
2021-08-30 295.71 296.88 294.44 296.82 0.0M
2021-08-27 292.43 293.57 291.28 293.12 0.0M
2021-08-26 295.62 295.71 293.41 294.06 0.0M
2021-08-25 295.56 296.91 294.08 295.14 0.0M
2021-08-24 293.28 295.79 293.28 294.77 0.0M
2021-08-23 286.10 290.56 286.10 290.11 0.0M
2021-08-20 284.47 286.76 282.41 282.72 0.0M
2021-08-19 287.08 287.82 284.69 284.71 0.0M
2021-08-18 287.81 290.69 286.41 289.88 0.0M
2021-08-17 291.41 292.20 288.16 288.16 0.0M
2021-08-16 293.93 294.12 289.23 290.29 0.0M
2021-08-13 296.02 296.28 294.62 295.18 0.0M
2021-08-12 297.74 299.46 295.71 295.72 0.0M
2021-08-11 296.94 297.89 296.78 297.61 0.0M
2021-08-10 296.39 299.47 295.43 296.91 0.0M
2021-08-06 296.97 298.45 296.64 297.18 0.0M
2021-08-05 294.66 296.99 294.60 296.99 0.0M
2021-08-04 295.18 295.48 293.49 294.25 0.0M
2021-08-03 295.29 296.88 295.00 296.46 0.0M
2021-08-02 292.81 296.64 292.50 296.41 0.0M
2021-07-30 293.89 294.35 289.56 289.71 0.0M
2021-07-29 291.79 293.68 290.66 293.68 0.0M
2021-07-28 290.02 291.23 287.67 288.96 0.0M
2021-07-27 291.88 292.72 291.23 292.28 0.0M
2021-07-26 292.08 293.38 290.30 290.83 0.0M
2021-07-21 287.90 289.30 285.56 286.75 0.0M
2021-07-20 282.61 285.60 282.38 283.91 0.0M
2021-07-19 287.98 288.90 285.27 285.75 0.0M
2021-07-16 291.50 293.60 290.70 291.80 0.0M
2021-07-15 297.34 297.60 293.64 293.88 0.0M
2021-07-14 296.78 299.35 296.33 298.10 0.0M
2021-07-13 298.93 300.96 298.50 299.04 0.0M
2021-07-12 293.99 297.50 293.94 297.50 0.0M
2021-07-09 287.60 290.05 284.34 289.40 0.0M
2021-07-08 292.67 293.11 290.67 290.67 0.0M
2021-07-07 291.79 294.53 290.97 293.39 0.0M
2021-07-06 294.05 295.17 293.01 293.86 0.0M
2021-07-05 292.94 293.99 291.65 293.55 0.0M
2021-07-02 290.78 293.19 290.38 293.12 0.0M
2021-07-01 292.25 292.25 289.34 290.24 0.0M
2021-06-30 292.57 293.42 291.36 291.39 0.0M
2021-06-29 292.21 292.65 291.16 292.15 0.0M
2021-06-28 293.16 293.21 291.39 291.98 0.0M
2021-06-25 292.53 292.94 291.01 292.51 0.0M
2021-06-24 289.43 289.54 288.20 289.26 0.0M
2021-06-23 291.38 292.05 290.20 290.20 0.0M
2021-06-22 287.53 291.29 287.19 291.28 0.0M
2021-06-21 285.87 286.73 280.87 282.72 0.0M
2021-06-18 292.07 292.30 290.35 290.35 0.0M
2021-06-17 289.64 290.37 288.00 289.26 0.0M
2021-06-16 290.75 292.03 290.22 291.59 0.0M
2021-06-15 290.06 292.35 289.88 292.01 0.0M
2021-06-14 287.36 288.31 286.09 288.31 0.0M
2021-06-11 286.11 287.36 284.81 285.41 0.0M
2021-06-10 283.58 286.70 283.58 285.20 0.0M
2021-06-09 286.41 286.61 284.29 284.75 0.0M
2021-06-08 288.05 289.55 287.29 287.53 0.0M
2021-06-07 290.28 290.28 287.37 287.85 0.0M
2021-06-04 285.68 287.33 284.84 287.28 0.0M
2021-06-03 283.95 288.08 283.95 287.26 0.0M
2021-06-02 283.73 285.55 281.92 284.08 0.0M
2021-06-01 284.45 285.14 281.04 283.89 0.0M
2021-05-31 285.70 286.59 282.43 282.95 0.0M
2021-05-28 284.14 286.41 283.85 285.77 0.0M
2021-05-27 280.27 281.69 278.64 280.64 0.0M
2021-05-26 279.74 282.28 279.37 281.05 0.0M
2021-05-25 279.62 280.24 278.61 279.95 0.0M
2021-05-24 275.51 279.02 275.51 277.57 0.0M
2021-05-21 275.98 277.80 275.70 276.57 0.0M
2021-05-20 271.12 275.17 270.89 274.30 0.0M
2021-05-19 270.21 272.94 269.29 271.91 0.0M
2021-05-18 270.09 273.65 269.01 272.97 0.0M
2021-05-17 273.50 273.50 267.52 269.00 0.0M
2021-05-14 267.57 270.86 267.56 270.07 0.0M
2021-05-13 267.80 268.20 263.64 263.90 0.0M
2021-05-12 275.53 277.46 268.54 270.84 0.0M
2021-05-11 279.20 279.22 273.44 274.07 0.0M
2021-05-10 281.46 284.01 281.26 282.78 0.0M
2021-05-07 280.99 282.33 279.98 280.84 0.0M
2021-05-06 282.18 283.43 280.96 281.78 0.0M
2021-04-30 283.33 283.82 279.97 279.97 0.0M
2021-04-28 281.71 285.32 281.04 284.06 0.0M
2021-04-27 284.61 284.61 281.63 281.63 0.0M
2021-04-26 285.71 285.95 283.87 285.00 0.0M
2021-04-23 284.80 284.89 282.94 284.57 0.0M
2021-04-22 283.25 286.75 282.71 286.75 0.0M
2021-04-21 281.29 281.41 277.64 278.81 0.0M
2021-04-20 288.27 288.27 285.21 286.24 0.0M
2021-04-19 290.91 292.71 290.06 291.54 0.0M
2021-04-16 291.16 291.68 290.10 290.76 0.0M
2021-04-15 290.28 292.14 289.80 290.21 0.0M
2021-04-14 291.34 291.89 290.20 291.06 0.0M
2021-04-13 290.16 292.62 289.08 290.65 0.0M
2021-04-12 293.78 293.82 290.62 290.66 0.0M
2021-04-09 291.35 295.43 291.32 292.88 0.0M
2021-04-08 289.68 290.43 288.18 289.76 0.0M
2021-04-07 288.01 291.04 287.54 290.69 0.0M
2021-04-06 293.29 293.29 287.51 287.76 0.0M
2021-04-05 294.79 294.86 292.12 292.56 0.0M
2021-04-02 289.97 292.72 289.92 292.70 0.0M
2021-04-01 285.71 287.54 285.28 286.41 0.0M
2021-03-31 284.67 286.25 281.67 281.67 0.0M
2021-03-30 286.17 286.55 284.01 285.08 0.0M
2021-03-29 287.06 287.56 283.17 285.84 0.0M
2021-03-26 281.75 284.12 281.10 283.25 0.0M
2021-03-25 276.73 280.52 276.64 279.72 0.0M
2021-03-24 277.79 279.21 275.80 276.20 0.0M
2021-03-23 283.84 284.61 279.33 279.33 0.0M
2021-03-22 283.14 283.14 279.68 280.64 0.0M
2021-03-19 281.87 285.05 281.87 285.05 0.0M
2021-03-18 284.48 287.27 283.48 285.43 0.0M
2021-03-17 281.05 282.94 280.34 281.39 0.0M
2021-03-16 279.48 281.49 279.48 281.49 0.0M
2021-03-15 279.05 279.05 276.76 278.75 0.0M
2021-03-12 273.91 278.84 273.77 278.64 0.0M
2021-03-11 271.27 272.39 269.35 271.85 0.0M
2021-03-10 273.04 274.79 270.89 272.27 0.0M
2021-03-09 270.81 271.23 266.44 270.31 0.0M
2021-03-08 279.41 279.41 270.93 272.10 0.0M
2021-03-05 270.15 275.67 267.74 275.67 0.0M
2021-03-04 272.92 274.29 269.66 272.66 0.0M
2021-03-03 278.35 278.40 274.67 276.71 0.0M
2021-03-02 280.96 281.12 275.93 277.87 0.0M
2021-03-01 276.37 278.96 275.71 277.83 0.0M
2021-02-26 278.83 278.83 271.44 271.44 0.0M
2021-02-25 282.96 284.62 282.39 283.55 0.0M
2021-02-24 286.50 287.05 278.50 278.50 0.0M
2021-02-22 291.79 292.35 289.12 289.98 0.0M
2021-02-19 287.64 290.43 287.64 289.57 0.0M
2021-02-18 292.79 294.22 289.33 290.17 0.0M
2021-02-17 294.79 295.96 292.01 294.28 0.0M
2021-02-16 295.06 298.04 294.82 296.10 0.0M
2021-02-15 292.71 295.32 292.64 294.71 0.0M
2021-02-12 290.52 291.07 289.29 290.48 0.0M
2021-02-10 289.70 289.84 288.14 289.50 0.0M
2021-02-09 288.25 290.28 287.50 290.12 0.0M
2021-02-08 284.74 288.96 284.58 288.18 0.0M
2021-02-05 283.17 285.67 282.13 285.46 0.0M
2021-02-04 279.78 282.58 279.37 281.32 0.0M
2021-02-03 281.50 281.50 278.12 280.33 0.0M
2021-02-02 278.95 280.45 276.82 280.11 0.0M
2021-02-01 271.50 277.64 271.50 277.32 0.0M
2021-01-29 281.32 282.13 273.08 273.40 0.0M
2021-01-28 279.59 281.98 277.76 278.95 0.0M
2021-01-27 282.85 284.96 282.34 284.90 0.0M
2021-01-26 281.86 283.82 281.61 281.61 0.0M
2021-01-25 283.97 283.97 281.61 282.94 0.0M
2021-01-22 281.35 283.05 280.73 282.63 0.0M
2021-01-21 282.09 283.56 281.37 282.86 0.0M
2021-01-20 282.83 283.03 279.49 281.12 0.0M
2021-01-19 279.31 281.89 279.24 281.10 0.0M
2021-01-18 276.57 279.22 275.66 278.44 0.0M
2021-01-15 282.81 283.32 277.73 279.03 0.0M
2021-01-14 281.10 284.19 279.20 281.19 0.0M
2021-01-13 279.67 282.13 279.43 281.18 0.0M
2021-01-12 276.92 280.34 276.14 279.83 0.0M
2021-01-08 273.12 278.10 273.03 278.10 0.0M
2021-01-07 269.48 273.38 269.40 271.61 0.0M
2021-01-06 268.42 269.61 266.09 266.63 0.0M
2021-01-05 266.12 269.23 265.72 268.96 0.0M
2021-01-04 268.01 268.09 262.50 266.37 0.0M