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
2023-12-29 333.69 335.41 331.60 333.51 0.0M
2023-12-28 333.20 334.51 332.71 334.35 0.0M
2023-12-27 333.47 335.35 333.18 334.86 0.0M
2023-12-26 329.36 330.71 328.79 330.57 0.0M
2023-12-25 330.20 330.77 328.99 329.43 0.0M
2023-12-22 328.93 330.39 327.78 328.16 0.0M
2023-12-21 327.26 328.44 326.75 328.21 0.0M
2023-12-20 331.81 332.99 331.13 331.19 0.0M
2023-12-19 325.62 329.78 323.93 329.78 0.0M
2023-12-18 326.66 326.66 322.90 325.67 0.0M
2023-12-15 326.21 329.32 326.21 328.03 0.0M
2023-12-14 328.25 329.44 322.42 323.82 0.0M
2023-12-13 326.60 329.12 326.30 328.13 0.0M
2023-12-12 327.65 328.39 324.94 325.66 0.0M
2023-12-11 323.36 326.32 323.06 323.88 0.0M
2023-12-08 320.37 321.39 318.07 319.42 0.0M
2023-12-07 326.19 326.19 321.98 322.76 0.0M
2023-12-06 323.20 329.46 323.20 329.15 0.0M
2023-12-05 325.65 325.97 321.14 321.18 0.0M
2023-12-04 327.46 328.04 324.89 326.88 0.0M
2023-12-01 330.03 330.03 328.38 329.01 0.0M
2023-11-30 327.88 330.20 326.67 330.17 0.0M
2023-11-29 325.89 328.61 325.45 326.95 0.0M
2023-11-28 329.96 329.96 325.93 327.13 0.0M
2023-11-27 331.21 332.48 328.19 328.43 0.0M
2023-11-24 331.95 333.58 330.61 330.83 0.0M
2023-11-22 327.67 330.66 327.47 329.43 0.0M
2023-11-21 328.32 329.67 327.12 328.73 0.0M
2023-11-20 329.40 331.65 326.61 327.18 0.0M
2023-11-17 325.53 329.72 325.09 329.72 0.0M
2023-11-16 325.97 327.63 324.31 326.77 0.0M
2023-11-15 321.11 326.88 321.11 326.49 0.0M
2023-11-14 315.64 316.97 315.14 315.78 0.0M
2023-11-13 318.45 319.19 314.06 314.76 0.0M
2023-11-10 314.53 315.52 312.06 315.31 0.0M
2023-11-09 315.52 317.55 314.24 316.78 0.0M
2023-11-08 314.41 315.60 313.05 314.24 0.0M
2023-11-07 314.99 315.30 312.00 312.23 0.0M
2023-11-06 312.83 316.88 312.83 316.38 0.0M
2023-11-02 307.88 309.48 307.57 307.99 0.0M
2023-11-01 299.73 304.27 299.73 303.98 0.0M
2023-10-31 294.64 295.93 291.82 294.63 0.0M
2023-10-30 291.65 295.02 291.62 294.70 0.0M
2023-10-27 291.95 294.52 291.47 293.09 0.0M
2023-10-26 293.25 293.94 289.46 290.00 0.0M
2023-10-25 298.58 299.72 296.64 297.32 0.0M
2023-10-24 298.04 298.37 290.90 296.82 0.0M
2023-10-23 298.15 298.64 296.48 296.48 0.0M
2023-10-20 298.82 301.16 297.55 299.81 0.0M
2023-10-19 303.60 303.93 301.53 302.07 0.0M
2023-10-18 307.88 309.12 306.38 308.63 0.0M
2023-10-17 309.28 311.56 307.23 308.48 0.0M
2023-10-16 306.71 306.82 303.64 304.56 0.0M
2023-10-13 312.96 314.20 309.81 310.65 0.0M
2023-10-12 308.97 314.44 308.97 314.26 0.0M
2023-10-11 305.96 307.46 305.42 306.31 0.0M
2023-10-10 302.06 305.57 301.96 305.05 0.0M
2023-10-06 300.55 301.18 298.33 298.81 0.0M
2023-10-05 297.43 301.25 296.09 300.75 0.0M
2023-10-04 297.68 298.33 295.55 295.91 0.0M
2023-10-03 304.40 304.82 301.34 301.79 0.0M
2023-10-02 309.31 311.46 305.92 305.92 0.0M
2023-09-29 308.80 308.99 305.45 306.46 0.0M
2023-09-28 308.26 308.57 304.39 306.44 0.0M
2023-09-27 305.42 310.18 305.11 310.18 0.0M
2023-09-26 311.65 311.65 308.32 308.36 0.0M
2023-09-25 310.75 312.18 309.55 311.89 0.0M
2023-09-22 306.92 310.74 306.15 309.04 0.0M
2023-09-21 313.19 313.19 309.31 309.96 0.0M
2023-09-20 316.58 317.81 315.54 315.81 0.0M
2023-09-19 319.58 319.60 315.82 317.36 0.0M
2023-09-15 318.79 322.30 318.24 321.56 0.0M
2023-09-14 314.04 317.78 313.54 316.82 0.0M
2023-09-13 313.25 314.53 311.65 312.26 0.0M
2023-09-12 314.29 315.67 311.75 315.51 0.0M
2023-09-11 315.52 316.07 312.70 313.17 0.0M
2023-09-08 317.78 318.79 314.42 315.26 0.0M
2023-09-07 322.27 323.06 319.75 320.01 0.0M
2023-09-06 323.02 324.97 322.94 324.42 0.0M
2023-09-05 320.53 321.82 319.13 321.82 0.0M
2023-09-04 320.68 320.77 319.06 320.58 0.0M
2023-09-01 317.47 320.76 317.47 319.60 0.0M
2023-08-31 315.74 318.11 315.32 317.12 0.0M
2023-08-30 315.67 317.27 315.06 315.34 0.0M
2023-08-29 313.75 314.21 312.19 312.73 0.0M
2023-08-28 309.70 313.79 309.70 313.62 0.0M
2023-08-25 308.62 309.34 307.23 307.55 0.0M
2023-08-24 313.48 314.01 312.23 313.45 0.0M
2023-08-23 308.48 311.52 308.37 311.30 0.0M
2023-08-22 308.94 309.84 307.48 309.67 0.0M
2023-08-21 306.24 307.82 304.71 306.00 0.0M
2023-08-18 303.95 307.62 303.75 306.12 0.0M
2023-08-17 306.71 307.68 303.82 307.25 0.0M
2023-08-16 310.47 311.33 308.42 308.42 0.0M
2023-08-15 313.94 315.05 312.35 312.55 0.0M
2023-08-14 315.11 315.86 309.71 310.45 0.0M
2023-08-10 314.07 315.89 310.67 315.68 0.0M
2023-08-09 317.14 318.56 316.29 317.36 0.0M
2023-08-08 320.36 320.67 317.66 318.58 0.0M
2023-08-07 315.59 319.62 314.96 319.17 0.0M
2023-08-04 317.66 319.49 316.68 318.31 0.0M
2023-08-03 320.67 321.37 318.52 318.87 0.0M
2023-08-02 328.02 328.95 323.93 324.66 0.0M
2023-08-01 329.65 330.82 328.13 330.65 0.0M
2023-07-31 328.10 330.36 326.32 329.15 0.0M
2023-07-28 323.48 326.53 319.03 325.19 0.0M
2023-07-27 325.22 328.61 324.69 328.11 0.0M
2023-07-26 328.18 328.51 326.07 326.94 0.0M
2023-07-25 328.35 328.45 325.64 327.24 0.0M
2023-07-24 327.47 327.86 325.97 327.28 0.0M
2023-07-21 323.21 325.34 321.47 324.07 0.0M
2023-07-20 329.21 330.00 324.67 324.86 0.0M
2023-07-19 330.92 331.20 328.68 330.91 0.0M
2023-07-18 325.80 328.48 325.54 327.74 0.0M
2023-07-14 326.30 326.51 321.89 324.32 0.0M
2023-07-13 319.68 324.82 318.01 323.76 0.0M
2023-07-12 320.67 320.92 315.76 316.94 0.0M
2023-07-11 323.54 324.20 320.65 321.48 0.0M
2023-07-10 323.35 324.62 320.32 320.76 0.0M
2023-07-07 325.12 327.71 324.00 324.00 0.0M
2023-07-06 330.80 331.17 327.24 328.15 0.0M
2023-07-05 332.41 334.89 331.39 334.02 0.0M
2023-07-04 334.86 336.34 334.08 334.65 0.0M
2023-07-03 334.54 337.78 334.54 337.58 0.0M
2023-06-30 330.06 330.75 327.91 330.34 0.0M
2023-06-29 332.04 333.65 330.71 331.24 0.0M
2023-06-28 326.05 329.73 324.64 329.73 0.0M
2023-06-27 323.30 324.87 320.43 322.47 0.0M
2023-06-26 324.64 326.97 322.57 325.03 0.0M
2023-06-23 333.04 334.05 324.37 326.22 0.0M
2023-06-22 332.63 334.92 330.74 330.93 0.0M
2023-06-21 332.72 335.76 332.05 335.19 0.0M
2023-06-20 332.03 334.77 331.46 334.77 0.0M
2023-06-19 337.16 337.24 333.15 334.67 0.0M
2023-06-16 336.65 337.95 333.38 337.15 0.0M
2023-06-15 336.75 340.10 336.59 337.34 0.0M
2023-06-14 336.39 337.89 334.16 336.85 0.0M
2023-06-13 331.85 335.22 331.07 333.98 0.0M
2023-06-12 327.15 329.82 326.40 329.37 0.0M
2023-06-09 321.91 326.18 321.91 325.57 0.0M
2023-06-08 323.40 324.54 318.21 320.49 0.0M
2023-06-07 332.26 332.79 324.67 324.89 0.0M
2023-06-06 327.34 331.32 327.02 331.22 0.0M
2023-06-05 326.37 330.56 325.15 330.56 0.0M
2023-06-02 320.75 323.23 320.41 323.23 0.0M
2023-06-01 314.16 319.16 313.99 318.97 0.0M
2023-05-31 316.53 318.11 314.13 315.37 0.0M
2023-05-30 316.68 319.53 315.73 318.94 0.0M
2023-05-29 321.35 322.49 316.96 317.31 0.0M
2023-05-26 315.87 318.59 315.70 316.33 0.0M
2023-05-25 310.06 314.57 310.00 313.79 0.0M
2023-05-24 309.46 311.88 309.25 311.04 0.0M
2023-05-23 316.03 316.61 311.38 312.72 0.0M
2023-05-22 312.89 315.46 311.86 315.46 0.0M
2023-05-19 314.86 315.91 312.23 313.79 0.0M
2023-05-18 307.00 312.04 306.84 311.96 0.0M
2023-05-17 302.51 303.43 302.27 302.68 0.0M
2023-05-16 301.05 302.31 300.36 302.29 0.0M
2023-05-15 298.40 299.24 297.61 299.15 0.0M
2023-05-12 295.55 298.47 295.29 297.86 0.0M
2023-05-11 294.90 295.49 293.83 294.49 0.0M
2023-05-10 295.30 295.42 293.13 294.04 0.0M
2023-05-09 294.27 296.47 293.76 296.47 0.0M
2023-05-08 293.82 293.82 292.11 292.90 0.0M
2023-05-02 293.26 294.37 292.44 293.86 0.0M
2023-05-01 289.78 292.24 289.23 292.00 0.0M
2023-04-28 287.38 288.48 283.65 288.42 0.0M
2023-04-27 283.85 285.74 282.75 285.74 0.0M
2023-04-26 285.47 285.71 282.30 283.46 0.0M
2023-04-25 288.16 289.62 287.22 287.57 0.0M
2023-04-24 287.34 287.78 286.53 286.82 0.0M
2023-04-21 286.95 289.00 286.04 286.93 0.0M
2023-04-20 284.44 288.18 284.24 287.47 0.0M
2023-04-19 286.93 287.70 285.36 286.29 0.0M
2023-04-18 286.81 287.71 286.27 287.16 0.0M
2023-04-17 285.76 286.54 284.73 286.46 0.0M
2023-04-14 284.32 285.14 283.91 284.86 0.0M
2023-04-13 281.80 283.76 281.63 283.19 0.0M
2023-04-12 281.78 283.43 281.72 283.35 0.0M
2023-04-11 281.54 283.48 281.44 282.13 0.0M
2023-04-10 279.32 279.86 277.67 278.46 0.0M
2023-04-07 276.68 278.01 276.48 277.73 0.0M
2023-04-06 278.65 278.65 275.40 275.90 0.0M
2023-04-05 285.19 285.20 281.94 282.37 0.0M
2023-04-04 287.34 288.09 286.75 287.56 0.0M
2023-04-03 288.56 288.61 287.08 287.61 0.0M
2023-03-31 286.67 288.62 285.58 287.03 0.0M
2023-03-30 283.89 284.25 281.55 283.10 0.0M
2023-03-29 278.31 282.05 277.55 282.05 0.0M
2023-03-28 279.02 279.27 277.27 278.50 0.0M
2023-03-27 278.89 279.49 277.55 278.60 0.0M
2023-03-24 279.01 279.60 278.19 279.26 0.0M
2023-03-23 277.26 279.31 275.62 278.88 0.0M
2023-03-22 278.75 280.81 278.60 280.29 0.0M
2023-03-20 277.74 278.72 275.05 275.08 0.0M
2023-03-17 275.42 278.25 275.04 278.25 0.0M
2023-03-16 268.78 273.10 267.51 272.19 0.0M
2023-03-15 274.84 274.84 272.05 273.15 0.0M
2023-03-14 275.74 275.74 271.26 272.46 0.0M
2023-03-13 279.14 279.30 276.35 279.18 0.0M
2023-03-10 282.64 283.81 281.32 281.94 0.0M
2023-03-09 286.72 288.11 285.92 286.60 0.0M
2023-03-08 282.15 284.79 282.07 284.42 0.0M
2023-03-07 282.33 283.81 281.87 283.17 0.0M
2023-03-06 281.71 283.33 281.46 283.16 0.0M
2023-03-03 276.23 278.98 275.47 278.52 0.0M
2023-03-02 276.20 276.20 273.30 274.30 0.0M
2023-03-01 273.73 275.55 272.57 275.55 0.0M
2023-02-28 275.02 275.71 273.88 274.44 0.0M
2023-02-27 271.20 273.85 271.20 273.57 0.0M
2023-02-24 268.54 272.97 268.44 272.91 0.0M
2023-02-22 268.87 269.50 267.40 267.65 0.0M
2023-02-21 273.37 273.45 271.58 272.33 0.0M
2023-02-20 273.58 273.83 272.07 273.51 0.0M
2023-02-17 275.10 276.47 274.27 274.38 0.0M
2023-02-16 277.79 278.62 276.72 278.37 0.0M
2023-02-15 278.13 278.46 275.00 275.77 0.0M
2023-02-14 278.79 278.79 276.84 277.13 0.0M
2023-02-13 277.45 278.10 274.08 275.08 0.0M
2023-02-10 277.58 281.30 277.58 279.16 0.0M
2023-02-09 277.24 278.85 276.50 278.35 0.0M
2023-02-08 280.04 280.58 278.35 278.77 0.0M
2023-02-07 278.59 280.77 278.57 279.33 0.0M
2023-02-06 281.99 282.24 278.34 278.66 0.0M
2023-02-03 277.24 280.60 277.24 279.44 0.0M
2023-02-02 274.49 276.17 273.92 275.93 0.0M
2023-02-01 276.02 276.22 272.87 273.04 0.0M
2023-01-31 276.31 277.71 273.60 274.00 0.0M
2023-01-30 275.80 276.71 274.93 275.80 0.0M
2023-01-27 275.24 275.82 274.64 275.20 0.0M
2023-01-26 276.19 276.69 273.72 274.72 0.0M
2023-01-25 273.73 276.49 273.68 275.94 0.0M
2023-01-24 273.12 275.55 273.12 274.68 0.0M
2023-01-23 269.91 270.21 268.88 269.88 0.0M
2023-01-20 264.17 266.48 263.97 266.37 0.0M
2023-01-19 266.87 267.39 265.64 265.87 0.0M
2023-01-18 263.88 269.24 262.86 268.62 0.0M
2023-01-17 259.46 263.03 259.43 262.65 0.0M
2023-01-16 258.61 260.35 258.12 258.38 0.0M
2023-01-13 261.75 264.37 260.92 261.32 0.0M
2023-01-12 264.12 264.12 262.09 262.60 0.0M
2023-01-11 257.21 261.90 257.13 261.73 0.0M
2023-01-10 256.17 256.65 254.25 254.88 0.0M
2023-01-06 247.58 252.93 247.48 252.59 0.0M
2023-01-05 248.19 250.29 247.84 249.34 0.0M
2023-01-04 248.00 248.84 245.82 247.20 0.0M