TSE TOPIX17 Energy Resources Stock Price

ENGY17.T
🏛️ japan →
271.91
Last Update: 2025-09-26
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
2021-12-30 113.71 114.37 113.30 113.93 0.0M
2021-12-29 114.18 114.42 113.51 114.36 0.0M
2021-12-28 114.67 114.90 113.89 114.14 0.0M
2021-12-27 113.96 113.96 112.69 113.70 0.0M
2021-12-24 115.52 115.60 113.94 114.17 0.0M
2021-12-23 113.99 114.91 113.99 114.90 0.0M
2021-12-22 112.90 113.24 112.68 113.02 0.0M
2021-12-21 112.36 112.81 111.55 112.14 0.0M
2021-12-20 113.85 113.85 111.35 111.38 0.0M
2021-12-17 116.07 116.21 115.03 115.67 0.0M
2021-12-16 114.45 115.37 114.40 115.07 0.0M
2021-12-15 113.63 114.01 113.25 113.58 0.0M
2021-12-14 112.49 113.21 112.40 112.84 0.0M
2021-12-13 115.26 115.28 113.26 113.29 0.0M
2021-12-10 114.22 115.13 113.45 113.59 0.0M
2021-12-09 114.24 114.92 113.92 114.21 0.0M
2021-12-08 115.54 115.56 114.34 114.70 0.0M
2021-12-07 113.02 114.32 112.60 114.17 0.0M
2021-12-06 111.83 112.28 110.95 111.44 0.0M
2021-12-03 109.19 110.47 108.94 110.28 0.0M
2021-12-02 109.41 109.62 108.32 108.87 0.0M
2021-12-01 109.65 110.94 108.52 110.41 0.0M
2021-11-30 111.37 112.65 109.94 110.04 0.0M
2021-11-29 110.33 111.45 108.77 109.91 0.0M
2021-11-26 113.70 113.80 111.63 112.28 0.0M
2021-11-25 113.55 114.94 112.81 114.32 0.0M
2021-11-24 112.87 114.39 112.64 112.98 0.0M
2021-11-22 111.13 111.29 108.79 110.83 0.0M
2021-11-19 112.07 113.00 111.88 112.77 0.0M
2021-11-18 113.89 113.89 110.74 111.09 0.0M
2021-11-17 116.35 117.54 116.20 116.43 0.0M
2021-11-16 116.12 116.78 115.55 115.79 0.0M
2021-11-15 115.53 116.13 114.87 115.59 0.0M
2021-11-12 116.06 116.81 115.47 115.54 0.0M
2021-11-11 116.51 117.51 114.51 115.04 0.0M
2021-11-10 118.28 119.18 117.19 117.32 0.0M
2021-11-09 118.69 118.69 117.22 117.22 0.0M
2021-11-08 116.92 118.22 116.70 117.57 0.0M
2021-11-05 115.10 116.01 114.82 115.39 0.0M
2021-11-04 115.18 117.31 114.95 116.15 0.0M
2021-11-02 117.81 118.18 116.04 116.27 0.0M
2021-11-01 116.55 117.81 115.81 117.50 0.0M
2021-10-29 116.19 116.83 115.31 116.13 0.0M
2021-10-28 118.16 118.16 115.68 115.85 0.0M
2021-10-27 120.38 120.53 119.80 120.12 0.0M
2021-10-26 119.73 121.09 119.09 120.10 0.0M
2021-10-25 118.71 119.54 118.25 119.11 0.0M
2021-10-22 117.45 118.65 116.97 117.83 0.0M
2021-10-21 119.85 120.75 118.64 118.64 0.0M
2021-10-20 120.64 120.69 118.75 118.98 0.0M
2021-10-19 120.83 120.83 118.62 119.32 0.0M
2021-10-18 119.30 122.61 119.18 122.29 0.0M
2021-10-15 117.71 118.52 117.17 118.51 0.0M
2021-10-14 117.60 118.21 116.08 116.91 0.0M
2021-10-13 119.55 119.62 118.07 119.00 0.0M
2021-10-12 118.58 119.98 118.51 119.75 0.0M
2021-10-11 116.48 118.45 116.31 117.91 0.0M
2021-10-08 115.06 116.01 114.40 114.73 0.0M
2021-10-07 117.51 117.58 112.27 112.99 0.0M
2021-10-06 117.45 119.66 117.45 119.58 0.0M
2021-10-05 113.85 116.25 113.84 115.72 0.0M
2021-10-04 112.96 114.59 111.74 111.93 0.0M
2021-10-01 111.20 112.58 110.55 111.22 0.0M
2021-09-30 113.77 114.16 112.08 112.10 0.0M
2021-09-29 112.36 113.88 112.35 113.33 0.0M
2021-09-28 114.37 115.37 113.53 115.24 0.0M
2021-09-27 111.33 113.33 111.32 112.97 0.0M
2021-09-24 110.06 110.94 109.84 110.39 0.0M
2021-09-22 107.96 108.31 107.43 108.11 0.0M
2021-09-21 107.50 108.54 106.65 108.32 0.0M
2021-09-17 108.80 109.70 108.11 109.48 0.0M
2021-09-16 108.47 109.98 108.36 109.04 0.0M
2021-09-15 107.39 107.46 106.44 106.87 0.0M
2021-09-14 108.04 108.77 107.96 108.36 0.0M
2021-09-13 105.55 106.99 105.53 106.99 0.0M
2021-09-10 105.40 105.99 105.26 105.61 0.0M
2021-09-09 105.92 106.11 105.22 105.65 0.0M
2021-09-08 105.11 106.08 104.78 106.08 0.0M
2021-09-07 104.18 105.06 103.98 104.86 0.0M
2021-09-06 104.47 104.54 103.31 103.49 0.0M
2021-09-03 103.37 104.26 103.11 103.54 0.0M
2021-09-02 102.85 102.92 101.91 102.04 0.0M
2021-09-01 101.80 102.71 101.64 102.50 0.0M
2021-08-31 101.00 101.90 100.92 101.36 0.0M
2021-08-30 101.44 102.18 101.28 101.84 0.0M
2021-08-27 99.54 99.90 98.58 99.78 0.0M
2021-08-26 101.31 101.47 100.52 100.64 0.0M
2021-08-25 100.85 101.63 100.31 100.40 0.0M
2021-08-24 99.89 100.33 99.40 99.57 0.0M
2021-08-23 98.25 99.41 98.25 98.92 0.0M
2021-08-20 97.94 98.41 97.25 98.01 0.0M
2021-08-19 101.05 101.05 99.13 99.13 0.0M
2021-08-18 101.99 103.12 101.26 102.67 0.0M
2021-08-17 103.28 103.84 102.34 102.37 0.0M
2021-08-16 105.11 105.17 103.45 103.90 0.0M
2021-08-13 108.61 108.68 106.02 106.23 0.0M
2021-08-12 108.76 109.40 108.28 108.41 0.0M
2021-08-11 107.90 108.99 107.50 107.57 0.0M
2021-08-10 107.55 108.55 106.21 106.33 0.0M
2021-08-06 106.12 107.71 105.77 107.29 0.0M
2021-08-05 105.26 106.12 105.26 106.01 0.0M
2021-08-04 105.45 106.86 105.43 106.54 0.0M
2021-08-03 105.51 106.16 104.50 105.23 0.0M
2021-08-02 105.73 107.33 105.60 107.07 0.0M
2021-07-30 105.94 106.09 104.98 105.07 0.0M
2021-07-29 105.82 106.08 105.07 105.84 0.0M
2021-07-28 105.36 105.97 105.33 105.78 0.0M
2021-07-27 105.23 106.23 105.23 105.57 0.0M
2021-07-26 104.82 105.53 103.79 104.13 0.0M
2021-07-21 104.58 104.90 102.85 102.94 0.0M
2021-07-20 104.32 104.37 102.82 103.04 0.0M
2021-07-19 106.27 106.60 105.37 106.12 0.0M
2021-07-16 107.93 108.48 107.39 107.92 0.0M
2021-07-15 109.17 109.73 108.65 108.87 0.0M
2021-07-14 109.91 110.48 109.85 110.19 0.0M
2021-07-13 108.66 110.24 108.58 109.94 0.0M
2021-07-12 107.88 108.52 107.71 107.95 0.0M
2021-07-09 105.14 106.50 104.73 106.41 0.0M
2021-07-08 106.94 107.18 105.80 105.80 0.0M
2021-07-07 109.60 109.60 107.79 108.21 0.0M
2021-07-06 110.39 112.34 110.33 111.15 0.0M
2021-07-05 109.62 109.62 108.60 109.25 0.0M
2021-07-02 109.18 110.29 109.11 110.01 0.0M
2021-07-01 109.85 109.85 108.22 108.53 0.0M
2021-06-30 108.66 108.79 108.09 108.43 0.0M
2021-06-29 109.16 109.16 107.69 108.41 0.0M
2021-06-28 112.19 112.62 110.92 111.36 0.0M
2021-06-25 111.23 112.00 110.97 111.85 0.0M
2021-06-24 108.85 110.45 108.43 110.24 0.0M
2021-06-23 107.86 109.00 107.86 109.00 0.0M
2021-06-22 107.25 108.77 107.24 108.29 0.0M
2021-06-21 105.64 105.71 104.68 105.32 0.0M
2021-06-18 109.51 109.51 106.97 107.48 0.0M
2021-06-17 110.85 111.24 110.32 110.78 0.0M
2021-06-16 109.36 111.51 109.31 110.51 0.0M
2021-06-15 107.70 108.91 107.70 108.72 0.0M
2021-06-14 108.34 108.46 107.64 108.14 0.0M
2021-06-11 108.24 108.52 107.41 108.20 0.0M
2021-06-10 108.70 108.85 107.98 108.14 0.0M
2021-06-09 108.14 108.94 108.12 108.70 0.0M
2021-06-08 107.61 108.71 107.61 108.49 0.0M
2021-06-07 110.33 110.36 108.71 108.78 0.0M
2021-06-04 108.13 108.99 108.04 108.99 0.0M
2021-06-03 106.75 107.99 106.75 107.71 0.0M
2021-06-02 106.41 107.75 106.15 107.05 0.0M
2021-06-01 104.40 104.90 103.57 104.85 0.0M
2021-05-31 103.75 103.84 102.69 103.45 0.0M
2021-05-28 103.71 104.70 103.71 104.09 0.0M
2021-05-27 103.60 103.81 102.24 102.33 0.0M
2021-05-26 103.50 104.00 103.24 103.77 0.0M
2021-05-25 105.27 105.36 104.78 104.83 0.0M
2021-05-24 104.35 105.65 104.16 104.51 0.0M
2021-05-21 105.03 105.48 103.29 103.57 0.0M
2021-05-20 106.49 106.76 105.30 105.72 0.0M
2021-05-19 108.75 109.22 107.59 107.84 0.0M
2021-05-18 107.87 110.46 107.87 109.74 0.0M
2021-05-17 107.75 107.75 106.34 107.13 0.0M
2021-05-14 107.49 108.26 106.74 107.25 0.0M
2021-05-13 107.71 108.83 106.41 106.43 0.0M
2021-05-12 111.10 112.19 107.76 108.39 0.0M
2021-05-11 113.17 114.11 111.45 112.21 0.0M
2021-05-10 112.54 114.52 112.46 113.95 0.0M
2021-05-07 109.32 110.80 108.60 110.75 0.0M
2021-05-06 107.59 110.22 107.59 109.60 0.0M
2021-04-30 106.33 106.52 105.40 105.69 0.0M
2021-04-28 103.80 105.14 103.46 104.96 0.0M
2021-04-27 103.56 104.16 102.90 103.83 0.0M
2021-04-26 104.03 104.62 103.55 104.08 0.0M
2021-04-23 103.91 104.35 103.41 103.95 0.0M
2021-04-22 105.60 105.73 104.11 104.95 0.0M
2021-04-21 105.32 105.50 103.92 104.99 0.0M
2021-04-20 107.68 107.68 106.57 107.29 0.0M
2021-04-19 107.92 108.43 107.55 108.02 0.0M
2021-04-16 108.70 108.90 107.97 108.90 0.0M
2021-04-15 106.63 108.17 106.63 107.73 0.0M
2021-04-14 105.63 105.65 104.08 104.98 0.0M
2021-04-13 106.32 107.11 105.82 106.03 0.0M
2021-04-12 107.51 108.02 106.73 106.90 0.0M
2021-04-09 108.62 109.18 107.87 107.91 0.0M
2021-04-08 109.94 110.08 108.51 108.91 0.0M
2021-04-07 109.23 109.99 108.55 109.97 0.0M
2021-04-06 109.78 110.07 107.74 108.79 0.0M
2021-04-05 110.37 111.85 110.02 111.29 0.0M
2021-04-02 111.97 112.29 109.20 110.21 0.0M
2021-04-01 111.86 112.36 110.29 110.68 0.0M
2021-03-31 112.95 113.24 111.71 111.74 0.0M
2021-03-30 113.16 114.68 112.63 114.00 0.0M
2021-03-29 116.66 116.66 113.94 114.92 0.0M
2021-03-26 114.12 115.31 113.91 114.95 0.0M
2021-03-25 112.17 114.04 111.86 113.50 0.0M
2021-03-24 112.10 112.12 109.19 110.56 0.0M
2021-03-23 116.47 116.58 114.03 114.27 0.0M
2021-03-22 115.41 116.41 114.87 116.10 0.0M
2021-03-19 113.65 114.98 113.00 114.84 0.0M
2021-03-18 114.81 115.50 114.43 115.33 0.0M
2021-03-17 115.06 115.72 114.27 114.71 0.0M
2021-03-16 115.05 115.78 114.99 115.78 0.0M
2021-03-15 115.69 116.38 115.10 116.30 0.0M
2021-03-12 114.36 115.42 113.56 115.27 0.0M
2021-03-11 114.19 114.75 113.12 113.15 0.0M
2021-03-10 113.91 114.16 111.95 113.19 0.0M
2021-03-09 115.79 116.30 114.47 115.59 0.0M
2021-03-08 114.33 116.96 114.24 115.76 0.0M
2021-03-05 112.24 112.95 110.77 112.42 0.0M
2021-03-04 111.39 111.77 109.18 110.36 0.0M
2021-03-03 108.88 110.27 108.56 110.19 0.0M
2021-03-02 110.38 111.03 107.96 108.61 0.0M
2021-03-01 108.54 110.33 108.28 110.33 0.0M
2021-02-26 108.38 110.02 107.96 108.50 0.0M
2021-02-25 109.50 110.19 109.18 109.34 0.0M
2021-02-24 108.79 109.34 107.38 107.59 0.0M
2021-02-22 107.23 107.81 106.65 107.18 0.0M
2021-02-19 107.05 107.42 104.78 105.77 0.0M
2021-02-18 112.01 112.01 108.11 108.62 0.0M
2021-02-17 108.06 111.23 108.06 110.78 0.0M
2021-02-16 107.54 108.38 106.16 106.79 0.0M
2021-02-15 104.97 107.64 104.97 106.33 0.0M
2021-02-12 102.74 104.08 102.74 103.11 0.0M
2021-02-10 101.59 105.03 100.61 101.91 0.0M
2021-02-09 102.65 103.04 101.55 102.44 0.0M
2021-02-08 98.98 101.71 98.98 101.27 0.0M
2021-02-05 97.06 98.07 96.68 97.52 0.0M
2021-02-04 96.41 97.09 96.12 96.59 0.0M
2021-02-03 95.61 96.08 94.85 95.37 0.0M
2021-02-02 94.27 95.51 93.93 94.57 0.0M
2021-02-01 92.24 94.00 91.93 93.67 0.0M
2021-01-29 95.02 95.29 93.95 94.34 0.0M
2021-01-28 93.91 95.87 93.62 95.41 0.0M
2021-01-27 95.48 96.29 95.21 95.47 0.0M
2021-01-26 96.29 96.55 94.83 95.38 0.0M
2021-01-25 97.17 97.72 96.34 96.70 0.0M
2021-01-22 95.71 97.26 95.71 96.29 0.0M
2021-01-21 96.27 97.29 96.10 96.53 0.0M
2021-01-20 94.91 96.01 94.76 95.91 0.0M
2021-01-19 94.36 95.48 94.17 94.42 0.0M
2021-01-18 94.94 95.43 93.91 94.76 0.0M
2021-01-15 96.89 98.18 96.41 96.58 0.0M
2021-01-14 96.75 97.02 95.32 95.95 0.0M
2021-01-13 94.38 96.97 94.26 96.50 0.0M
2021-01-12 92.14 93.58 92.06 93.18 0.0M
2021-01-08 90.91 91.48 90.30 91.45 0.0M
2021-01-07 88.99 90.93 88.97 90.47 0.0M
2021-01-06 85.50 87.92 85.49 87.67 0.0M
2021-01-05 83.62 84.73 83.62 84.37 0.0M
2021-01-04 85.24 85.24 83.02 84.13 0.0M