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
2022-12-30 253.91 254.49 250.23 250.46 0.0M
2022-12-29 249.38 251.61 248.70 251.57 0.0M
2022-12-28 251.55 252.10 250.39 252.06 0.0M
2022-12-27 255.63 255.69 252.87 252.96 0.0M
2022-12-26 252.52 253.96 252.52 253.79 0.0M
2022-12-23 252.50 253.33 251.08 252.68 0.0M
2022-12-22 256.52 257.23 254.53 255.90 0.0M
2022-12-21 257.15 258.14 253.95 254.75 0.0M
2022-12-20 266.03 267.10 257.39 258.92 0.0M
2022-12-19 267.43 268.59 266.48 266.69 0.0M
2022-12-16 271.11 271.26 269.87 270.01 0.0M
2022-12-15 273.74 275.82 273.74 274.82 0.0M
2022-12-14 275.07 277.01 275.07 276.91 0.0M
2022-12-13 276.41 276.80 273.49 274.09 0.0M
2022-12-12 272.12 274.05 272.12 273.35 0.0M
2022-12-09 271.36 274.94 271.30 274.60 0.0M
2022-12-08 270.09 270.43 267.19 269.02 0.0M
2022-12-07 271.96 273.39 271.74 271.74 0.0M
2022-12-06 272.70 275.60 272.61 274.91 0.0M
2022-12-05 276.22 276.97 274.64 275.35 0.0M
2022-12-02 278.44 278.44 275.23 276.68 0.0M
2022-12-01 281.05 282.75 280.88 281.46 0.0M
2022-11-30 277.33 278.10 275.84 277.91 0.0M
2022-11-29 280.16 280.75 279.38 279.89 0.0M
2022-11-28 283.38 283.75 281.88 282.93 0.0M
2022-11-25 286.66 286.66 284.78 284.98 0.0M
2022-11-24 285.96 287.96 285.96 286.78 0.0M
2022-11-22 280.87 283.06 280.79 282.18 0.0M
2022-11-21 280.35 280.49 278.89 279.70 0.0M
2022-11-18 280.80 281.51 278.93 278.99 0.0M
2022-11-17 281.53 281.99 279.74 279.98 0.0M
2022-11-16 283.79 283.91 280.03 282.64 0.0M
2022-11-15 281.71 284.26 281.49 283.65 0.0M
2022-11-14 284.62 285.63 282.13 282.13 0.0M
2022-11-11 275.66 283.99 275.65 283.79 0.0M
2022-11-10 270.53 271.86 269.79 270.79 0.0M
2022-11-09 274.36 275.41 272.89 273.91 0.0M
2022-11-08 271.64 274.20 271.42 273.68 0.0M
2022-11-07 267.44 269.48 267.22 268.98 0.0M
2022-11-04 265.60 266.43 263.36 265.02 0.0M
2022-11-02 268.01 271.16 268.01 269.34 0.0M
2022-11-01 265.81 267.55 265.26 267.55 0.0M
2022-10-31 262.39 265.93 262.35 265.93 0.0M
2022-10-28 258.89 260.95 256.79 259.31 0.0M
2022-10-27 262.54 263.78 262.22 262.45 0.0M
2022-10-26 263.95 264.59 262.87 262.97 0.0M
2022-10-25 260.56 263.02 260.56 262.18 0.0M
2022-10-24 258.99 261.57 258.22 258.24 0.0M
2022-10-21 255.62 257.06 254.91 255.52 0.0M
2022-10-20 255.79 256.32 254.15 255.78 0.0M
2022-10-19 257.56 259.52 257.56 258.72 0.0M
2022-10-18 258.02 258.83 255.46 258.56 0.0M
2022-10-17 253.43 254.23 252.72 254.14 0.0M
2022-10-14 253.48 258.45 253.48 257.00 0.0M
2022-10-13 250.43 251.28 249.30 249.58 0.0M
2022-10-12 251.09 252.13 249.80 250.48 0.0M
2022-10-11 258.56 258.56 251.80 252.40 0.0M
2022-10-07 260.79 264.23 260.32 262.76 0.0M
2022-10-06 261.99 265.67 261.99 264.65 0.0M
2022-10-05 262.35 262.56 260.23 261.60 0.0M
2022-10-04 255.89 259.44 255.88 259.29 0.0M
2022-10-03 245.71 251.67 245.47 251.67 0.0M
2022-09-30 251.58 251.63 246.59 247.47 0.0M
2022-09-29 254.69 254.69 251.72 253.75 0.0M
2022-09-28 253.67 256.49 250.35 253.31 0.0M
2022-09-27 256.36 257.22 254.83 255.28 0.0M
2022-09-26 258.88 258.88 254.69 254.79 0.0M
2022-09-22 261.05 263.75 260.67 263.23 0.0M
2022-09-21 266.66 266.85 264.34 264.34 0.0M
2022-09-20 270.17 271.39 268.46 268.76 0.0M
2022-09-16 269.10 269.56 267.55 267.55 0.0M
2022-09-15 271.78 272.76 271.39 271.79 0.0M
2022-09-14 274.73 274.79 270.26 271.68 0.0M
2022-09-13 280.30 280.49 279.09 280.27 0.0M
2022-09-12 280.12 280.93 279.12 279.76 0.0M
2022-09-09 276.76 278.31 275.38 276.49 0.0M
2022-09-08 271.71 276.13 271.17 276.13 0.0M
2022-09-07 269.40 269.40 266.33 268.58 0.0M
2022-09-06 271.21 273.91 269.95 271.55 0.0M
2022-09-05 269.42 271.22 268.78 270.70 0.0M
2022-09-02 272.65 272.65 269.14 270.40 0.0M
2022-09-01 274.48 274.95 271.86 272.00 0.0M
2022-08-31 274.91 277.38 274.39 277.20 0.0M
2022-08-30 275.89 278.40 274.97 278.02 0.0M
2022-08-29 277.05 277.08 272.99 274.13 0.0M
2022-08-26 283.57 284.64 282.53 282.70 0.0M
2022-08-25 281.06 282.12 279.39 281.46 0.0M
2022-08-24 281.64 282.72 279.88 279.95 0.0M
2022-08-23 283.91 284.28 281.57 281.61 0.0M
2022-08-22 285.14 287.47 284.85 286.91 0.0M
2022-08-19 289.38 289.91 288.35 288.88 0.0M
2022-08-18 286.15 287.04 284.56 286.26 0.0M
2022-08-17 287.29 289.51 286.69 289.51 0.0M
2022-08-16 286.83 286.88 285.23 286.25 0.0M
2022-08-15 286.03 287.19 285.19 286.99 0.0M
2022-08-12 279.54 284.69 279.54 284.69 0.0M
2022-08-10 277.53 277.53 275.08 275.97 0.0M
2022-08-09 282.27 282.27 278.91 279.43 0.0M
2022-08-08 280.42 282.65 280.05 282.55 0.0M
2022-08-05 279.04 282.45 278.71 281.95 0.0M
2022-08-04 278.73 279.82 277.94 278.89 0.0M
2022-08-03 274.22 276.55 273.56 276.55 0.0M
2022-08-02 276.45 276.59 272.27 272.92 0.0M
2022-08-01 275.07 277.15 272.82 277.08 0.0M
2022-07-29 278.56 278.62 275.03 275.86 0.0M
2022-07-28 280.62 281.74 276.25 278.05 0.0M
2022-07-27 275.19 278.67 274.46 277.90 0.0M
2022-07-26 276.60 277.00 275.53 276.45 0.0M
2022-07-25 278.93 279.86 277.06 277.55 0.0M
2022-07-22 278.99 282.22 278.74 281.96 0.0M
2022-07-21 277.40 279.71 276.84 279.71 0.0M
2022-07-20 273.24 278.40 273.24 278.40 0.0M
2022-07-19 268.22 269.35 266.49 268.55 0.0M
2022-07-15 266.92 267.76 264.17 266.16 0.0M
2022-07-14 260.67 266.28 260.47 265.65 0.0M
2022-07-13 262.64 263.48 261.90 262.68 0.0M
2022-07-12 266.32 266.32 260.66 261.76 0.0M
2022-07-11 269.62 271.61 266.96 268.20 0.0M
2022-07-08 265.35 269.13 264.93 265.27 0.0M
2022-07-07 260.30 264.50 258.97 264.34 0.0M
2022-07-06 258.15 260.31 257.70 258.47 0.0M
2022-07-05 260.00 261.13 258.60 259.99 0.0M
2022-07-04 256.66 258.64 255.73 258.08 0.0M
2022-07-01 260.76 262.25 253.56 255.08 0.0M
2022-06-30 264.11 264.30 259.32 259.96 0.0M
2022-06-29 265.60 266.14 264.20 265.79 0.0M
2022-06-28 267.17 269.39 266.14 269.39 0.0M
2022-06-27 266.09 268.94 265.64 268.45 0.0M
2022-06-24 259.10 263.58 258.34 263.35 0.0M
2022-06-23 259.94 263.43 258.49 259.33 0.0M
2022-06-22 265.90 265.91 260.61 260.67 0.0M
2022-06-21 259.40 264.72 258.82 263.11 0.0M
2022-06-20 263.12 263.18 254.77 256.73 0.0M
2022-06-17 261.73 262.20 257.81 260.65 0.0M
2022-06-16 269.58 271.98 266.68 266.82 0.0M
2022-06-15 268.02 269.17 265.15 265.15 0.0M
2022-06-14 268.40 270.18 266.86 269.78 0.0M
2022-06-13 277.07 277.34 272.96 273.25 0.0M
2022-06-10 284.58 285.02 281.98 282.35 0.0M
2022-06-09 287.52 289.38 287.18 287.73 0.0M
2022-06-08 288.12 289.84 288.09 289.57 0.0M
2022-06-07 286.74 288.55 286.00 286.89 0.0M
2022-06-06 282.55 286.53 282.46 286.08 0.0M
2022-06-03 286.13 287.07 284.57 286.32 0.0M
2022-06-02 283.92 284.15 281.20 283.00 0.0M
2022-06-01 282.12 285.79 282.12 285.63 0.0M
2022-05-31 282.49 284.45 281.97 283.29 0.0M
2022-05-30 279.37 284.20 279.37 283.87 0.0M
2022-05-27 276.42 277.46 274.69 275.18 0.0M
2022-05-26 273.58 275.15 272.10 272.16 0.0M
2022-05-25 273.74 275.35 272.26 274.25 0.0M
2022-05-24 277.39 278.14 274.63 274.63 0.0M
2022-05-23 278.03 278.63 276.21 277.31 0.0M
2022-05-20 273.08 275.71 272.21 275.38 0.0M
2022-05-19 272.10 273.18 269.49 272.57 0.0M
2022-05-18 276.08 278.80 275.29 277.64 0.0M
2022-05-17 271.62 273.86 270.85 273.49 0.0M
2022-05-16 274.86 275.49 271.00 271.92 0.0M
2022-05-13 265.48 272.39 265.13 271.30 0.0M
2022-05-12 262.13 265.33 260.94 262.32 0.0M
2022-05-11 263.73 267.15 263.43 265.74 0.0M
2022-05-10 263.42 265.57 259.55 264.80 0.0M
2022-05-09 268.74 270.57 266.55 266.55 0.0M
2022-05-06 269.81 271.97 267.23 271.92 0.0M
2022-05-02 272.38 274.17 269.00 270.72 0.0M
2022-04-28 265.32 270.57 265.17 270.16 0.0M
2022-04-27 262.38 264.74 259.18 264.16 0.0M
2022-04-26 268.55 268.99 266.08 267.12 0.0M
2022-04-25 267.65 268.54 265.50 267.24 0.0M
2022-04-22 272.73 272.95 270.07 272.39 0.0M
2022-04-21 272.45 276.67 272.45 276.34 0.0M
2022-04-20 274.01 275.36 271.45 271.76 0.0M
2022-04-19 269.92 270.73 267.94 270.45 0.0M
2022-04-18 266.96 267.44 264.00 266.39 0.0M
2022-04-15 269.90 270.86 266.97 269.03 0.0M
2022-04-14 272.05 274.18 271.85 274.18 0.0M
2022-04-13 266.85 272.08 266.78 271.55 0.0M
2022-04-12 268.27 268.98 265.20 265.50 0.0M
2022-04-11 273.83 274.21 270.44 271.73 0.0M
2022-04-08 278.00 279.31 274.20 276.63 0.0M
2022-04-07 277.93 278.06 273.79 274.88 0.0M
2022-04-06 284.47 284.47 281.24 282.52 0.0M
2022-04-05 290.88 290.97 286.82 287.87 0.0M
2022-04-04 285.89 287.12 285.19 287.08 0.0M
2022-04-01 285.26 286.77 282.78 285.74 0.0M
2022-03-31 287.85 291.44 287.04 287.51 0.0M
2022-03-30 292.35 292.84 287.37 289.85 0.0M
2022-03-29 290.85 290.86 288.65 290.67 0.0M
2022-03-28 288.34 289.31 286.23 287.30 0.0M
2022-03-25 292.52 293.05 288.09 289.63 0.0M
2022-03-24 284.67 289.68 283.66 289.68 0.0M
2022-03-23 283.06 289.12 283.06 288.74 0.0M
2022-03-22 277.98 280.43 277.86 279.13 0.0M
2022-03-18 274.74 277.38 274.08 276.95 0.0M
2022-03-17 269.01 276.33 269.00 274.49 0.0M
2022-03-16 261.08 264.78 260.53 263.97 0.0M
2022-03-15 254.94 259.65 254.88 257.64 0.0M
2022-03-14 257.63 260.86 256.36 256.60 0.0M
2022-03-11 260.69 261.10 254.00 256.30 0.0M
2022-03-10 257.09 264.71 257.06 264.21 0.0M
2022-03-09 253.71 255.99 251.26 251.89 0.0M
2022-03-08 250.91 257.80 249.79 252.75 0.0M
2022-03-07 260.93 260.93 252.86 254.19 0.0M
2022-03-04 269.95 270.50 263.86 266.06 0.0M
2022-03-03 273.84 274.82 271.25 272.88 0.0M
2022-03-02 273.51 273.54 270.00 270.53 0.0M
2022-03-01 277.39 278.98 276.48 277.12 0.0M
2022-02-28 274.43 276.29 272.00 274.61 0.0M
2022-02-25 270.43 275.45 269.85 274.99 0.0M
2022-02-24 269.37 271.21 265.05 267.06 0.0M
2022-02-22 271.69 273.14 268.79 271.05 0.0M
2022-02-21 276.17 278.07 272.30 276.70 0.0M
2022-02-18 279.48 282.10 276.95 280.86 0.0M
2022-02-17 286.26 286.39 281.86 283.81 0.0M
2022-02-16 285.70 286.71 284.71 286.38 0.0M
2022-02-15 283.29 283.52 279.45 281.10 0.0M
2022-02-14 286.45 286.53 280.31 282.34 0.0M
2022-02-10 291.26 292.73 289.65 291.77 0.0M
2022-02-09 286.86 289.53 286.13 288.77 0.0M
2022-02-08 286.45 287.61 284.04 284.25 0.0M
2022-02-07 287.33 287.85 282.48 284.83 0.0M
2022-02-04 284.43 288.66 283.76 288.40 0.0M
2022-02-03 291.70 292.03 286.67 287.05 0.0M
2022-02-02 290.23 294.98 289.72 294.83 0.0M
2022-02-01 289.52 293.77 285.93 287.07 0.0M
2022-01-31 279.07 287.15 277.07 285.54 0.0M
2022-01-28 278.88 280.52 273.91 279.19 0.0M
2022-01-27 288.95 289.49 274.14 275.56 0.0M
2022-01-26 288.24 289.32 284.68 287.35 0.0M
2022-01-25 295.94 296.34 286.33 288.58 0.0M
2022-01-24 292.60 296.55 290.61 295.86 0.0M
2022-01-21 297.14 297.87 292.40 297.27 0.0M
2022-01-20 297.53 302.52 295.28 301.48 0.0M
2022-01-19 308.72 309.19 296.50 297.47 0.0M
2022-01-18 315.34 318.51 311.91 313.81 0.0M
2022-01-17 313.33 314.44 311.38 313.22 0.0M
2022-01-14 315.24 315.43 309.33 312.26 0.0M
2022-01-13 321.68 321.78 317.61 318.23 0.0M
2022-01-12 318.68 322.64 318.46 322.30 0.0M
2022-01-11 319.78 320.53 315.09 315.44 0.0M
2022-01-07 326.67 327.37 319.59 322.37 0.0M
2022-01-06 333.01 333.15 324.55 324.55 0.0M
2022-01-05 337.63 338.59 335.68 337.54 0.0M
2022-01-04 334.03 337.72 333.26 337.55 0.0M