TSE TOPIX17 Power Gas Stock Price

PWGA17.T
🏛️ japan →
99.80
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 53.43 53.88 53.37 53.61 0.0M
2021-12-29 54.07 54.24 53.46 53.61 0.0M
2021-12-28 53.89 54.08 53.61 53.85 0.0M
2021-12-27 54.12 54.12 53.65 53.80 0.0M
2021-12-24 54.70 54.82 54.31 54.34 0.0M
2021-12-23 54.90 55.05 54.59 54.79 0.0M
2021-12-22 54.87 55.16 54.68 54.78 0.0M
2021-12-21 55.23 55.47 55.06 55.15 0.0M
2021-12-20 55.27 55.38 54.90 54.94 0.0M
2021-12-17 56.00 56.16 55.60 55.95 0.0M
2021-12-16 55.08 55.69 55.08 55.65 0.0M
2021-12-15 54.59 54.94 54.55 54.91 0.0M
2021-12-14 54.64 54.82 54.36 54.71 0.0M
2021-12-13 54.65 54.67 54.14 54.24 0.0M
2021-12-10 54.77 54.79 54.38 54.48 0.0M
2021-12-09 54.41 54.64 54.26 54.48 0.0M
2021-12-08 55.00 55.23 54.55 54.56 0.0M
2021-12-07 54.28 54.92 54.19 54.89 0.0M
2021-12-06 54.29 54.63 54.07 54.17 0.0M
2021-12-03 53.45 53.98 53.09 53.93 0.0M
2021-12-02 52.95 54.01 52.95 53.79 0.0M
2021-12-01 53.13 53.57 52.93 52.98 0.0M
2021-11-30 53.69 54.38 53.08 53.08 0.0M
2021-11-29 53.69 53.82 53.33 53.56 0.0M
2021-11-26 54.33 54.37 53.93 54.15 0.0M
2021-11-25 53.73 54.56 53.61 54.48 0.0M
2021-11-24 53.76 54.30 53.72 53.76 0.0M
2021-11-22 53.38 53.41 52.97 53.34 0.0M
2021-11-19 52.81 53.28 52.79 53.26 0.0M
2021-11-18 52.68 53.06 52.46 52.83 0.0M
2021-11-17 52.91 52.98 52.46 52.69 0.0M
2021-11-16 53.58 53.70 53.07 53.07 0.0M
2021-11-15 53.55 53.65 53.28 53.29 0.0M
2021-11-12 53.05 53.52 53.05 53.41 0.0M
2021-11-11 53.23 53.43 52.98 53.01 0.0M
2021-11-10 53.44 53.51 52.87 53.04 0.0M
2021-11-09 53.19 53.46 52.92 52.94 0.0M
2021-11-08 53.57 53.88 53.26 53.27 0.0M
2021-11-05 53.76 53.85 53.34 53.42 0.0M
2021-11-04 54.49 54.63 53.75 53.99 0.0M
2021-11-02 54.15 54.49 53.93 54.08 0.0M
2021-11-01 54.41 54.41 53.72 54.29 0.0M
2021-10-29 53.96 53.99 52.95 53.90 0.0M
2021-10-28 54.32 54.71 53.22 54.21 0.0M
2021-10-27 55.66 55.70 54.66 54.76 0.0M
2021-10-26 55.45 56.02 55.24 55.54 0.0M
2021-10-25 55.73 55.83 55.42 55.42 0.0M
2021-10-22 56.05 56.09 55.63 55.74 0.0M
2021-10-21 56.71 56.71 56.00 56.00 0.0M
2021-10-20 56.70 56.77 56.34 56.44 0.0M
2021-10-19 56.30 56.66 56.22 56.34 0.0M
2021-10-18 56.38 56.47 56.03 56.20 0.0M
2021-10-15 56.61 56.84 56.39 56.45 0.0M
2021-10-14 56.33 56.65 55.98 56.43 0.0M
2021-10-13 57.21 57.21 56.58 56.58 0.0M
2021-10-12 58.30 58.44 56.99 56.99 0.0M
2021-10-11 58.55 58.69 57.97 58.46 0.0M
2021-10-08 58.95 59.07 58.47 58.58 0.0M
2021-10-07 59.50 59.50 58.52 58.59 0.0M
2021-10-06 58.34 59.94 58.34 59.82 0.0M
2021-10-05 58.52 59.38 58.14 58.43 0.0M
2021-10-04 58.03 58.39 57.85 58.24 0.0M
2021-10-01 58.37 58.43 57.62 57.81 0.0M
2021-09-30 59.95 60.06 58.59 58.63 0.0M
2021-09-29 59.67 59.94 59.16 59.89 0.0M
2021-09-28 61.36 61.36 60.51 60.74 0.0M
2021-09-27 61.53 61.87 61.33 61.33 0.0M
2021-09-24 61.60 61.80 61.12 61.58 0.0M
2021-09-22 61.12 61.27 60.80 60.87 0.0M
2021-09-21 61.05 61.96 61.05 61.25 0.0M
2021-09-17 60.86 61.39 60.62 61.32 0.0M
2021-09-16 60.60 61.04 60.49 60.96 0.0M
2021-09-15 61.06 61.16 60.61 60.61 0.0M
2021-09-14 61.62 61.62 61.08 61.45 0.0M
2021-09-13 61.02 61.52 61.02 61.52 0.0M
2021-09-10 61.25 61.38 60.76 61.20 0.0M
2021-09-09 60.32 62.15 60.32 61.50 0.0M
2021-09-08 59.25 59.90 59.22 59.59 0.0M
2021-09-07 59.18 59.45 59.04 59.09 0.0M
2021-09-06 58.94 59.20 58.74 58.97 0.0M
2021-09-03 59.11 59.86 59.11 59.26 0.0M
2021-09-02 58.74 59.16 58.71 59.11 0.0M
2021-09-01 58.70 59.34 58.69 58.84 0.0M
2021-08-31 58.81 58.85 58.40 58.54 0.0M
2021-08-30 58.75 59.22 58.71 59.22 0.0M
2021-08-27 58.87 58.99 58.48 58.54 0.0M
2021-08-26 58.97 59.18 58.88 59.13 0.0M
2021-08-25 59.22 59.43 59.04 59.07 0.0M
2021-08-24 59.36 59.76 59.32 59.42 0.0M
2021-08-23 59.31 59.77 59.31 59.46 0.0M
2021-08-20 58.41 59.01 58.41 58.87 0.0M
2021-08-19 58.54 58.62 58.03 58.09 0.0M
2021-08-18 59.08 59.43 58.88 58.88 0.0M
2021-08-17 58.90 58.94 58.48 58.52 0.0M
2021-08-16 59.56 59.65 58.84 58.93 0.0M
2021-08-13 59.85 59.99 59.53 59.56 0.0M
2021-08-12 60.11 60.30 59.78 59.91 0.0M
2021-08-11 59.95 60.04 59.51 59.80 0.0M
2021-08-10 59.39 60.16 59.31 59.47 0.0M
2021-08-06 58.85 59.24 58.80 59.19 0.0M
2021-08-05 58.61 59.16 58.60 58.93 0.0M
2021-08-04 58.94 59.00 58.59 58.80 0.0M
2021-08-03 59.06 59.42 58.71 58.93 0.0M
2021-08-02 58.31 59.24 58.24 59.07 0.0M
2021-07-30 58.87 58.88 58.10 58.10 0.0M
2021-07-29 59.09 59.24 58.83 58.95 0.0M
2021-07-28 59.05 59.24 58.82 59.08 0.0M
2021-07-27 58.99 59.10 58.75 58.98 0.0M
2021-07-26 59.62 59.62 58.77 58.81 0.0M
2021-07-21 59.32 59.72 59.01 59.12 0.0M
2021-07-20 58.58 59.33 58.54 59.14 0.0M
2021-07-19 59.00 59.39 58.82 59.17 0.0M
2021-07-16 59.49 60.14 59.34 59.34 0.0M
2021-07-15 60.54 60.65 59.55 59.67 0.0M
2021-07-14 60.43 61.09 60.34 60.76 0.0M
2021-07-13 59.84 60.42 59.75 60.29 0.0M
2021-07-12 59.51 59.80 59.21 59.26 0.0M
2021-07-09 58.17 59.07 57.77 58.99 0.0M
2021-07-08 58.97 59.10 58.56 58.75 0.0M
2021-07-07 59.07 59.22 58.64 59.03 0.0M
2021-07-06 59.36 59.49 58.98 59.40 0.0M
2021-07-05 59.50 59.62 59.29 59.30 0.0M
2021-07-02 59.54 59.91 59.38 59.63 0.0M
2021-07-01 59.53 59.58 59.11 59.13 0.0M
2021-06-30 59.99 60.03 59.39 59.39 0.0M
2021-06-29 60.17 60.29 59.79 59.91 0.0M
2021-06-28 60.57 60.60 60.15 60.52 0.0M
2021-06-25 60.04 60.06 59.62 59.97 0.0M
2021-06-24 59.32 59.80 59.11 59.63 0.0M
2021-06-23 59.80 60.11 59.54 59.65 0.0M
2021-06-22 60.03 60.36 59.78 60.29 0.0M
2021-06-21 59.14 59.20 58.76 59.09 0.0M
2021-06-18 60.23 60.73 59.90 60.29 0.0M
2021-06-17 60.81 60.81 60.08 60.28 0.0M
2021-06-16 61.64 61.65 60.87 60.87 0.0M
2021-06-15 61.16 61.30 60.86 61.05 0.0M
2021-06-14 61.10 61.16 60.56 60.86 0.0M
2021-06-11 60.64 61.02 60.29 60.66 0.0M
2021-06-10 60.93 60.93 60.24 60.31 0.0M
2021-06-09 60.50 60.65 60.10 60.51 0.0M
2021-06-08 59.03 60.29 58.95 60.10 0.0M
2021-06-07 59.02 59.26 58.84 58.92 0.0M
2021-06-04 59.69 59.69 58.94 59.07 0.0M
2021-06-03 59.40 59.91 59.31 59.50 0.0M
2021-06-02 59.00 59.53 58.70 59.53 0.0M
2021-06-01 59.83 59.88 59.17 59.35 0.0M
2021-05-31 60.35 60.76 59.60 59.68 0.0M
2021-05-28 59.81 60.48 59.78 60.23 0.0M
2021-05-27 59.61 60.07 59.27 59.30 0.0M
2021-05-26 60.64 60.69 59.89 59.91 0.0M
2021-05-25 61.28 61.37 60.88 60.95 0.0M
2021-05-24 61.19 61.47 61.04 61.15 0.0M
2021-05-21 60.83 61.19 60.62 60.92 0.0M
2021-05-20 61.81 61.95 61.40 61.40 0.0M
2021-05-19 61.93 62.39 61.82 62.14 0.0M
2021-05-18 62.29 62.50 61.96 62.19 0.0M
2021-05-17 62.25 62.93 62.23 62.76 0.0M
2021-05-14 61.95 62.59 61.95 62.34 0.0M
2021-05-13 61.68 61.99 61.10 61.31 0.0M
2021-05-12 62.49 62.56 61.19 61.76 0.0M
2021-05-11 64.04 64.13 63.13 63.33 0.0M
2021-05-10 63.32 63.90 63.08 63.46 0.0M
2021-05-07 63.65 63.87 63.36 63.54 0.0M
2021-05-06 62.09 63.45 61.92 63.17 0.0M
2021-04-30 61.87 62.79 61.58 61.78 0.0M
2021-04-28 61.77 62.49 61.67 61.84 0.0M
2021-04-27 61.81 61.95 61.41 61.56 0.0M
2021-04-26 62.13 62.16 61.71 61.99 0.0M
2021-04-23 61.54 62.08 61.45 62.00 0.0M
2021-04-22 61.83 62.17 61.41 61.71 0.0M
2021-04-21 61.61 61.67 60.98 61.42 0.0M
2021-04-20 62.03 62.24 61.55 61.80 0.0M
2021-04-19 62.72 62.72 62.17 62.18 0.0M
2021-04-16 63.62 63.62 62.75 62.88 0.0M
2021-04-15 63.35 63.68 63.26 63.31 0.0M
2021-04-14 63.27 63.32 62.46 62.96 0.0M
2021-04-13 65.09 65.28 63.66 63.76 0.0M
2021-04-12 64.48 65.01 64.24 64.68 0.0M
2021-04-09 63.67 64.50 63.59 64.23 0.0M
2021-04-08 64.95 65.00 63.31 63.45 0.0M
2021-04-07 64.56 64.92 64.24 64.84 0.0M
2021-04-06 65.37 65.37 64.31 64.46 0.0M
2021-04-05 64.95 65.33 64.32 65.22 0.0M
2021-04-02 66.10 66.39 64.80 64.99 0.0M
2021-04-01 67.67 67.78 65.95 66.01 0.0M
2021-03-31 67.70 68.38 67.36 67.61 0.0M
2021-03-30 69.01 69.31 67.97 68.20 0.0M
2021-03-29 70.40 70.54 68.91 69.68 0.0M
2021-03-26 69.45 69.92 69.09 69.82 0.0M
2021-03-25 67.88 69.20 67.75 69.00 0.0M
2021-03-24 68.63 68.74 67.33 67.34 0.0M
2021-03-23 68.66 69.63 68.53 68.55 0.0M
2021-03-22 67.86 68.88 67.79 68.58 0.0M
2021-03-19 66.99 67.98 66.71 67.81 0.0M
2021-03-18 66.45 67.30 66.42 67.22 0.0M
2021-03-17 67.12 67.21 66.62 66.95 0.0M
2021-03-16 67.42 68.16 67.23 67.49 0.0M
2021-03-15 66.38 67.33 66.34 67.32 0.0M
2021-03-12 66.08 66.26 65.28 66.14 0.0M
2021-03-11 65.71 66.71 65.55 66.64 0.0M
2021-03-10 65.45 66.22 65.02 65.65 0.0M
2021-03-09 64.17 65.88 64.14 65.84 0.0M
2021-03-08 62.84 63.74 62.74 63.60 0.0M
2021-03-05 61.88 62.36 61.50 62.36 0.0M
2021-03-04 61.18 61.45 60.72 61.36 0.0M
2021-03-03 61.30 61.76 61.13 61.56 0.0M
2021-03-02 61.69 61.69 60.66 61.07 0.0M
2021-03-01 60.72 61.70 60.72 61.70 0.0M
2021-02-26 61.77 61.77 60.74 60.74 0.0M
2021-02-25 62.28 62.31 61.65 61.65 0.0M
2021-02-24 62.33 62.33 61.49 61.78 0.0M
2021-02-22 62.53 62.83 62.35 62.35 0.0M
2021-02-19 63.20 63.20 62.07 62.13 0.0M
2021-02-18 63.11 63.42 62.60 63.23 0.0M
2021-02-17 63.16 63.31 62.60 62.60 0.0M
2021-02-16 62.99 63.29 62.83 63.02 0.0M
2021-02-15 62.99 63.38 62.76 63.08 0.0M
2021-02-12 63.71 63.87 63.16 63.19 0.0M
2021-02-10 63.81 64.20 63.69 64.08 0.0M
2021-02-09 63.80 64.33 63.64 64.00 0.0M
2021-02-08 63.10 64.01 62.99 63.81 0.0M
2021-02-05 62.88 63.02 62.34 62.94 0.0M
2021-02-04 62.39 63.29 62.29 62.58 0.0M
2021-02-03 61.91 62.54 61.71 62.40 0.0M
2021-02-02 61.64 62.17 61.33 61.63 0.0M
2021-02-01 61.67 61.97 60.95 61.64 0.0M
2021-01-29 63.52 63.60 61.68 61.82 0.0M
2021-01-28 63.48 64.24 63.34 63.74 0.0M
2021-01-27 65.44 65.73 64.00 64.62 0.0M
2021-01-26 63.94 65.22 63.74 65.02 0.0M
2021-01-25 63.73 64.19 63.52 63.85 0.0M
2021-01-22 62.13 63.31 61.98 63.21 0.0M
2021-01-21 63.21 63.58 62.61 62.73 0.0M
2021-01-20 62.57 63.15 62.23 63.10 0.0M
2021-01-19 62.10 63.21 61.85 62.97 0.0M
2021-01-18 61.45 62.15 61.39 61.84 0.0M
2021-01-15 62.03 62.15 61.33 61.41 0.0M
2021-01-14 62.58 62.81 62.04 62.61 0.0M
2021-01-13 64.17 64.18 62.05 62.45 0.0M
2021-01-12 62.11 64.22 61.91 64.17 0.0M
2021-01-08 61.37 62.25 61.11 62.25 0.0M
2021-01-07 62.01 62.20 61.77 61.89 0.0M
2021-01-06 59.63 61.11 59.58 61.07 0.0M
2021-01-05 60.13 60.28 59.75 60.07 0.0M
2021-01-04 60.42 60.42 59.66 60.20 0.0M