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
2024-12-30 392.83 392.83 387.09 388.29 0.0M
2024-12-27 387.93 392.42 387.41 391.93 0.0M
2024-12-26 381.85 385.82 381.77 385.82 0.0M
2024-12-25 382.51 382.51 379.48 382.15 0.0M
2024-12-24 383.55 383.67 380.91 381.50 0.0M
2024-12-23 384.19 384.58 381.85 383.25 0.0M
2024-12-20 382.21 383.98 379.92 379.92 0.0M
2024-12-19 376.54 382.27 373.91 381.01 0.0M
2024-12-18 382.98 385.27 382.01 383.20 0.0M
2024-12-17 386.48 390.06 384.68 384.68 0.0M
2024-12-16 385.31 387.39 384.23 384.58 0.0M
2024-12-13 388.07 388.07 384.25 385.68 0.0M
2024-12-12 391.55 394.77 391.44 391.62 0.0M
2024-12-11 383.77 386.37 382.05 386.21 0.0M
2024-12-10 383.51 386.23 382.81 384.99 0.0M
2024-12-09 382.51 382.51 378.93 380.62 0.0M
2024-12-06 383.14 383.44 379.01 380.24 0.0M
2024-12-05 385.39 385.85 382.78 383.82 0.0M
2024-12-04 382.92 384.11 380.02 382.57 0.0M
2024-12-03 378.17 384.62 378.17 382.29 0.0M
2024-12-02 371.43 375.55 369.58 374.79 0.0M
2024-11-29 371.33 371.33 368.32 369.50 0.0M
2024-11-28 367.72 373.51 366.26 372.78 0.0M
2024-11-27 371.12 371.26 367.72 368.92 0.0M
2024-11-26 373.61 373.61 367.48 371.40 0.0M
2024-11-25 376.55 379.66 376.04 376.68 0.0M
2024-11-22 373.00 375.02 372.04 373.55 0.0M
2024-11-21 374.14 374.32 370.97 371.65 0.0M
2024-11-20 376.22 377.69 373.82 374.88 0.0M
2024-11-19 374.67 376.38 373.31 375.03 0.0M
2024-11-18 371.71 375.43 370.65 373.04 0.0M
2024-11-15 378.67 381.35 376.33 376.33 0.0M
2024-11-14 377.95 380.96 375.44 375.44 0.0M
2024-11-13 380.72 382.36 374.91 376.44 0.0M
2024-11-12 387.84 388.19 380.71 382.45 0.0M
2024-11-11 386.12 390.10 385.33 387.74 0.0M
2024-11-08 387.68 387.90 384.43 385.97 0.0M
2024-11-07 385.65 387.16 378.95 383.81 0.0M
2024-11-06 375.60 385.15 375.60 382.93 0.0M
2024-11-05 372.46 376.00 371.09 374.47 0.0M
2024-11-01 373.85 373.85 368.73 369.31 0.0M
2024-10-31 381.03 381.03 376.01 379.38 0.0M
2024-10-30 380.50 385.69 380.50 384.24 0.0M
2024-10-29 375.15 378.96 373.54 378.65 0.0M
2024-10-28 368.82 378.04 368.66 376.48 0.0M
2024-10-25 371.11 372.16 368.72 370.58 0.0M
2024-10-24 366.35 372.88 366.13 372.00 0.0M
2024-10-23 369.81 373.05 368.55 369.70 0.0M
2024-10-22 376.05 377.56 369.85 371.70 0.0M
2024-10-21 377.20 378.80 375.04 376.95 0.0M
2024-10-18 378.58 379.25 375.97 376.44 0.0M
2024-10-17 379.57 380.45 376.57 376.75 0.0M
2024-10-16 383.51 383.51 378.67 379.84 0.0M
2024-10-15 389.19 391.88 388.17 389.97 0.0M
2024-10-11 386.94 388.55 384.91 385.16 0.0M
2024-10-10 389.83 389.83 385.72 386.35 0.0M
2024-10-09 388.11 388.71 384.95 387.21 0.0M
2024-10-08 384.38 385.45 382.00 383.29 0.0M
2024-10-07 385.88 389.10 385.47 386.96 0.0M
2024-10-04 379.82 381.74 378.38 379.07 0.0M
2024-10-03 380.06 383.82 378.36 379.21 0.0M
2024-10-02 376.36 376.98 371.77 373.66 0.0M
2024-10-01 376.72 383.46 376.72 382.48 0.0M
2024-09-30 385.30 385.32 372.73 373.68 0.0M
2024-09-27 386.16 392.91 384.72 392.82 0.0M
2024-09-26 375.97 384.59 375.97 384.59 0.0M
2024-09-25 371.47 373.74 371.23 371.31 0.0M
2024-09-24 372.11 376.63 371.85 371.95 0.0M
2024-09-20 367.39 370.32 366.58 367.28 0.0M
2024-09-19 358.70 363.08 358.70 361.20 0.0M
2024-09-18 355.37 355.68 350.10 353.33 0.0M
2024-09-17 354.91 355.26 346.78 352.25 0.0M
2024-09-13 358.45 359.40 355.11 356.67 0.0M
2024-09-12 353.59 360.99 353.59 359.19 0.0M
2024-09-11 350.72 352.47 343.41 347.14 0.0M
2024-09-10 352.53 354.76 348.98 350.75 0.0M
2024-09-09 346.78 351.36 340.28 350.84 0.0M
2024-09-06 359.37 359.46 350.76 353.26 0.0M
2024-09-05 359.33 364.93 357.40 359.78 0.0M
2024-09-04 374.32 374.43 361.75 363.78 0.0M
2024-09-03 382.66 384.32 380.41 381.63 0.0M
2024-09-02 384.73 384.73 379.54 382.15 0.0M
2024-08-30 377.61 380.63 376.61 380.58 0.0M
2024-08-29 372.73 376.75 371.24 376.47 0.0M
2024-08-28 372.02 376.23 370.38 376.18 0.0M
2024-08-27 370.29 373.12 368.11 372.57 0.0M
2024-08-26 373.22 373.82 368.98 371.86 0.0M
2024-08-23 376.26 377.08 373.12 376.72 0.0M
2024-08-22 374.98 378.21 373.77 376.13 0.0M
2024-08-21 370.75 376.24 370.59 375.41 0.0M
2024-08-20 373.96 376.37 372.18 374.06 0.0M
2024-08-19 374.30 377.04 368.23 369.02 0.0M
2024-08-16 368.04 376.79 368.01 376.42 0.0M
2024-08-15 361.41 364.70 360.36 361.53 0.0M
2024-08-14 362.26 364.31 358.67 362.20 0.0M
2024-08-13 349.35 360.08 349.21 360.04 0.0M
2024-08-09 347.37 351.97 338.20 344.00 0.0M
2024-08-08 342.99 347.76 337.00 341.55 0.0M
2024-08-07 335.25 354.31 332.97 346.36 0.0M
2024-08-06 309.50 343.81 309.48 340.13 0.0M
2024-08-05 338.58 338.58 300.02 303.18 0.0M
2024-08-02 366.56 366.64 344.94 345.49 0.0M
2024-08-01 381.18 381.18 369.61 373.98 0.0M
2024-07-31 372.31 383.52 369.82 382.20 0.0M
2024-07-30 375.23 377.28 372.63 376.93 0.0M
2024-07-29 372.74 377.62 371.65 375.92 0.0M
2024-07-26 366.41 372.47 365.93 367.84 0.0M
2024-07-25 381.26 381.34 367.98 368.61 0.0M
2024-07-24 389.33 393.60 387.49 387.95 0.0M
2024-07-23 396.21 396.83 390.14 391.38 0.0M
2024-07-22 401.92 401.92 392.74 393.29 0.0M
2024-07-19 399.81 404.95 398.89 403.25 0.0M
2024-07-18 408.82 409.29 401.56 401.56 0.0M
2024-07-17 419.06 420.01 414.57 415.80 0.0M
2024-07-16 415.71 419.69 415.21 417.95 0.0M
2024-07-12 416.68 417.89 412.89 413.42 0.0M
2024-07-11 426.11 427.58 423.10 424.15 0.0M
2024-07-10 415.34 420.04 414.99 419.83 0.0M
2024-07-09 409.54 419.84 409.12 417.92 0.0M
2024-07-08 407.17 410.62 406.49 406.85 0.0M
2024-07-05 409.74 410.52 407.34 408.55 0.0M
2024-07-04 407.81 409.77 407.04 409.32 0.0M
2024-07-03 402.41 406.73 401.95 406.39 0.0M
2024-07-02 397.42 401.66 394.98 401.33 0.0M
2024-07-01 398.76 400.23 395.53 396.71 0.0M
2024-06-30 397.05 395.79 395.79 395.79 0.0M
2024-06-28 397.05 398.33 394.98 395.79 0.0M
2024-06-27 393.80 395.46 393.02 394.98 0.0M
2024-06-26 391.81 396.34 390.45 395.51 0.0M
2024-06-25 387.55 390.40 385.98 390.13 0.0M
2024-06-24 383.41 388.62 383.13 387.09 0.0M
2024-06-21 386.49 388.42 384.39 385.04 0.0M
2024-06-20 383.80 386.33 381.67 386.22 0.0M
2024-06-19 385.44 387.01 383.65 385.24 0.0M
2024-06-18 383.00 384.58 382.59 383.93 0.0M
2024-06-17 383.39 383.40 379.45 380.44 0.0M
2024-06-15 385.49 388.05 388.05 388.05 0.0M
2024-06-14 385.49 389.76 385.12 388.05 0.0M
2024-06-13 391.78 392.32 386.78 386.95 0.0M
2024-06-12 387.40 388.80 386.85 387.95 0.0M
2024-06-11 391.16 392.32 389.62 390.11 0.0M
2024-06-10 386.33 390.29 386.23 390.01 0.0M
2024-06-07 384.15 386.16 383.88 385.06 0.0M
2024-06-06 387.31 388.50 384.77 385.34 0.0M
2024-06-05 387.68 387.95 381.44 382.64 0.0M
2024-06-04 387.77 390.88 387.77 389.12 0.0M
2024-06-03 386.39 388.70 385.78 388.13 0.0M
2024-05-31 380.19 383.67 378.81 383.29 0.0M
2024-05-30 376.91 379.14 372.61 378.53 0.0M
2024-05-29 385.18 388.12 381.38 381.66 0.0M
2024-05-28 385.88 386.21 383.88 385.04 0.0M
2024-05-27 385.03 386.19 383.50 386.19 0.0M
2024-05-25 382.57 384.42 384.42 384.42 0.0M
2024-05-24 382.57 385.56 381.87 384.42 0.0M
2024-05-23 385.06 388.22 383.58 388.14 0.0M
2024-05-22 382.81 383.13 380.87 381.14 0.0M
2024-05-21 386.41 387.15 383.69 383.80 0.0M
2024-05-20 381.86 387.34 381.49 384.73 0.0M
2024-05-17 382.05 383.80 381.33 382.86 0.0M
2024-05-16 383.30 385.20 381.22 383.01 0.0M
2024-05-15 376.90 382.42 376.90 378.27 0.0M
2024-05-14 373.74 375.58 371.56 373.80 0.0M
2024-05-13 372.31 373.94 370.91 372.69 0.0M
2024-05-10 372.41 375.86 369.61 371.45 0.0M
2024-05-09 375.59 376.91 372.12 372.12 0.0M
2024-05-08 380.06 380.51 374.37 374.37 0.0M
2024-05-07 381.05 383.37 379.19 382.28 0.0M
2024-05-02 376.15 377.89 374.96 377.57 0.0M
2024-05-01 375.26 379.70 375.20 378.31 0.0M
2024-04-30 372.41 380.57 372.10 378.03 0.0M
2024-04-26 363.85 368.60 362.92 367.84 0.0M
2024-04-25 366.91 367.67 361.70 362.25 0.0M
2024-04-24 362.16 371.10 362.16 370.85 0.0M
2024-04-23 362.62 362.63 356.17 358.41 0.0M
2024-04-22 358.67 361.50 356.37 358.79 0.0M
2024-04-19 366.48 366.77 353.44 357.24 0.0M
2024-04-18 366.87 371.67 365.72 369.92 0.0M
2024-04-17 374.94 375.07 369.08 369.11 0.0M
2024-04-16 375.00 375.81 372.85 374.56 0.0M
2024-04-15 377.70 378.80 374.81 378.80 0.0M
2024-04-12 381.78 383.37 380.47 381.02 0.0M
2024-04-11 373.34 377.98 373.34 377.85 0.0M
2024-04-10 375.89 378.76 375.61 377.55 0.0M
2024-04-09 374.59 377.50 374.30 377.45 0.0M
2024-04-08 373.85 376.13 371.73 373.15 0.0M
2024-04-05 374.37 374.46 368.54 369.99 0.0M
2024-04-04 380.57 383.32 379.44 379.50 0.0M
2024-04-03 376.96 379.37 375.12 376.60 0.0M
2024-04-02 380.12 382.22 378.41 380.32 0.0M
2024-04-01 385.95 386.33 378.09 379.28 0.0M
2024-03-29 382.68 384.65 381.62 383.28 0.0M
2024-03-28 382.28 384.22 380.65 381.75 0.0M
2024-03-27 384.61 388.23 383.53 386.68 0.0M
2024-03-26 382.31 385.23 381.72 384.36 0.0M
2024-03-25 387.88 388.22 383.14 383.17 0.0M
2024-03-22 390.96 392.22 387.70 389.55 0.0M
2024-03-21 387.53 389.95 387.24 389.61 0.0M
2024-03-19 377.65 382.16 376.08 382.16 0.0M
2024-03-18 370.55 378.44 370.55 378.31 0.0M
2024-03-15 368.62 371.13 368.12 369.19 0.0M
2024-03-14 368.72 370.88 365.66 370.56 0.0M
2024-03-13 372.81 374.56 367.57 370.26 0.0M
2024-03-12 366.16 370.29 364.09 370.04 0.0M
2024-03-11 376.01 376.07 368.08 371.60 0.0M
2024-03-08 381.46 384.16 380.01 381.71 0.0M
2024-03-07 387.20 388.55 380.06 380.43 0.0M
2024-03-06 383.04 385.71 382.41 385.58 0.0M
2024-03-05 383.35 387.42 382.74 386.78 0.0M
2024-03-04 385.79 387.10 384.65 385.34 0.0M
2024-03-01 376.12 382.42 375.94 382.16 0.0M
2024-02-29 371.67 375.54 370.95 374.65 0.0M
2024-02-28 375.85 375.98 373.91 374.70 0.0M
2024-02-27 375.79 377.53 375.05 376.38 0.0M
2024-02-26 376.15 376.57 374.77 374.87 0.0M
2024-02-22 370.26 375.29 370.26 374.98 0.0M
2024-02-21 365.05 366.67 363.94 366.60 0.0M
2024-02-20 368.24 370.69 366.85 367.90 0.0M
2024-02-19 368.59 369.77 366.86 368.06 0.0M
2024-02-16 370.78 373.87 367.04 369.61 0.0M
2024-02-15 368.15 368.16 363.95 367.52 0.0M
2024-02-14 366.26 366.90 364.25 366.41 0.0M
2024-02-13 363.31 370.28 363.07 370.04 0.0M
2024-02-09 359.84 361.98 359.24 359.55 0.0M
2024-02-08 355.67 359.66 354.92 359.19 0.0M
2024-02-07 353.91 354.68 351.69 353.72 0.0M
2024-02-06 358.19 358.41 355.00 355.17 0.0M
2024-02-05 360.27 361.26 358.39 359.27 0.0M
2024-02-02 356.58 358.79 355.14 356.99 0.0M
2024-02-01 355.31 356.82 353.57 354.45 0.0M
2024-01-31 352.62 357.65 352.62 357.64 0.0M
2024-01-30 356.46 356.88 355.12 355.12 0.0M
2024-01-29 352.32 355.72 351.95 354.42 0.0M
2024-01-26 355.56 355.56 351.19 351.54 0.0M
2024-01-25 357.69 358.32 354.98 357.97 0.0M
2024-01-24 359.33 359.33 355.77 357.25 0.0M
2024-01-23 362.13 365.11 359.20 360.12 0.0M
2024-01-22 357.92 360.19 357.26 359.99 0.0M
2024-01-19 352.21 354.24 351.69 353.68 0.0M
2024-01-18 345.53 349.04 345.53 346.64 0.0M
2024-01-17 351.45 354.54 347.20 347.22 0.0M
2024-01-16 351.76 351.76 348.04 348.30 0.0M
2024-01-15 349.35 353.11 348.41 352.47 0.0M
2024-01-12 350.73 351.53 347.59 349.60 0.0M
2024-01-11 344.79 347.85 344.61 346.54 0.0M
2024-01-10 334.62 340.92 334.32 340.25 0.0M
2024-01-09 332.52 336.04 331.05 332.84 0.0M
2024-01-05 328.52 328.75 326.91 327.72 0.0M
2024-01-04 329.40 329.40 324.20 328.80 0.0M