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
2022-12-30 59.31 59.68 59.08 59.38 0.0M
2022-12-29 59.09 59.68 58.94 59.39 0.0M
2022-12-28 58.67 59.29 58.43 59.22 0.0M
2022-12-27 58.76 58.91 58.36 58.49 0.0M
2022-12-26 59.70 59.73 58.47 58.68 0.0M
2022-12-23 58.89 60.24 58.85 59.51 0.0M
2022-12-22 58.12 58.62 57.90 58.44 0.0M
2022-12-21 58.32 58.53 57.71 58.07 0.0M
2022-12-20 58.37 58.86 57.19 58.11 0.0M
2022-12-19 58.01 58.23 57.69 57.85 0.0M
2022-12-16 58.93 58.93 58.33 58.46 0.0M
2022-12-15 58.40 59.07 58.36 58.99 0.0M
2022-12-14 58.20 58.72 58.17 58.61 0.0M
2022-12-13 58.72 58.92 58.32 58.45 0.0M
2022-12-12 58.60 59.04 58.39 58.59 0.0M
2022-12-09 57.94 58.78 57.78 58.44 0.0M
2022-12-08 57.54 57.57 56.95 57.16 0.0M
2022-12-07 57.36 58.01 57.28 57.65 0.0M
2022-12-06 56.85 57.05 56.64 56.98 0.0M
2022-12-05 57.16 57.16 55.99 56.56 0.0M
2022-12-02 57.22 57.54 56.63 57.38 0.0M
2022-12-01 58.67 58.67 57.54 57.59 0.0M
2022-11-30 59.39 59.58 58.38 58.55 0.0M
2022-11-29 60.34 60.34 59.15 59.32 0.0M
2022-11-28 60.32 60.55 59.66 60.23 0.0M
2022-11-25 59.98 60.80 59.90 60.56 0.0M
2022-11-24 58.98 59.96 58.81 59.54 0.0M
2022-11-22 57.89 59.07 57.89 58.53 0.0M
2022-11-21 57.10 57.56 56.96 57.25 0.0M
2022-11-18 56.45 56.73 56.37 56.73 0.0M
2022-11-17 56.30 56.43 56.00 56.08 0.0M
2022-11-16 55.75 56.01 55.56 55.83 0.0M
2022-11-15 56.29 56.40 55.73 55.92 0.0M
2022-11-14 56.58 56.69 56.24 56.24 0.0M
2022-11-11 57.61 57.82 56.85 57.09 0.0M
2022-11-10 56.97 57.26 56.62 57.16 0.0M
2022-11-09 56.83 57.03 56.70 56.88 0.0M
2022-11-08 56.72 57.46 56.72 56.81 0.0M
2022-11-07 56.77 57.13 56.49 56.57 0.0M
2022-11-04 56.93 57.23 56.57 56.65 0.0M
2022-11-02 57.46 57.72 57.03 57.21 0.0M
2022-11-01 58.41 58.68 57.57 57.79 0.0M
2022-10-31 57.92 58.57 57.65 58.41 0.0M
2022-10-28 57.70 58.26 57.66 57.83 0.0M
2022-10-27 57.49 58.34 57.28 57.83 0.0M
2022-10-26 57.49 57.97 57.43 57.50 0.0M
2022-10-25 57.54 58.06 57.39 57.52 0.0M
2022-10-24 58.02 58.09 57.28 57.29 0.0M
2022-10-21 57.69 57.78 57.27 57.59 0.0M
2022-10-20 58.60 58.65 57.81 58.26 0.0M
2022-10-19 57.54 58.89 57.39 58.50 0.0M
2022-10-18 57.53 57.68 56.92 57.08 0.0M
2022-10-17 57.13 57.40 56.77 57.14 0.0M
2022-10-14 57.05 57.81 56.93 57.27 0.0M
2022-10-13 56.47 56.52 55.91 56.24 0.0M
2022-10-12 57.97 58.01 57.04 57.08 0.0M
2022-10-11 58.04 58.64 57.95 58.06 0.0M
2022-10-07 57.84 58.11 57.71 57.96 0.0M
2022-10-06 59.37 59.84 58.66 58.69 0.0M
2022-10-05 59.56 60.05 59.17 59.34 0.0M
2022-10-04 58.43 60.03 58.43 59.43 0.0M
2022-10-03 58.62 58.62 56.92 57.47 0.0M
2022-09-30 59.83 60.80 58.90 59.04 0.0M
2022-09-29 59.27 60.29 59.00 60.16 0.0M
2022-09-28 59.81 60.19 59.19 60.19 0.0M
2022-09-27 59.91 61.06 59.74 60.49 0.0M
2022-09-26 60.84 61.25 60.19 60.34 0.0M
2022-09-22 61.21 61.72 60.80 61.62 0.0M
2022-09-21 61.76 61.82 60.99 61.40 0.0M
2022-09-20 62.53 62.80 62.32 62.47 0.0M
2022-09-16 61.47 62.41 61.32 62.39 0.0M
2022-09-15 62.04 62.10 61.44 61.64 0.0M
2022-09-14 62.69 62.83 61.83 62.05 0.0M
2022-09-13 63.55 63.85 63.39 63.47 0.0M
2022-09-12 63.83 63.88 63.30 63.49 0.0M
2022-09-09 62.95 63.95 62.87 63.95 0.0M
2022-09-08 62.41 63.17 62.26 63.01 0.0M
2022-09-07 62.09 62.18 61.72 62.14 0.0M
2022-09-06 62.73 62.89 62.30 62.46 0.0M
2022-09-05 62.75 63.16 62.32 62.93 0.0M
2022-09-02 63.31 63.31 62.58 62.87 0.0M
2022-09-01 63.91 63.91 63.21 63.29 0.0M
2022-08-31 63.74 64.15 63.71 64.13 0.0M
2022-08-30 64.23 65.03 64.04 64.45 0.0M
2022-08-29 63.40 64.20 63.22 63.81 0.0M
2022-08-26 63.98 64.42 63.80 64.16 0.0M
2022-08-25 64.70 64.84 63.93 64.07 0.0M
2022-08-24 63.75 65.01 63.29 64.58 0.0M
2022-08-23 63.81 63.97 63.25 63.41 0.0M
2022-08-22 63.77 64.07 63.41 64.07 0.0M
2022-08-19 63.50 63.65 63.10 63.61 0.0M
2022-08-18 63.44 63.82 63.32 63.55 0.0M
2022-08-17 62.61 63.47 62.61 63.38 0.0M
2022-08-16 62.15 62.39 61.89 62.24 0.0M
2022-08-15 62.11 62.58 61.72 62.06 0.0M
2022-08-12 62.51 62.65 61.80 62.11 0.0M
2022-08-10 61.61 62.06 61.05 61.94 0.0M
2022-08-09 61.40 61.67 60.88 60.91 0.0M
2022-08-08 60.28 61.32 60.28 61.30 0.0M
2022-08-05 60.19 60.71 60.19 60.45 0.0M
2022-08-04 61.52 61.78 60.55 60.55 0.0M
2022-08-03 62.11 62.12 61.18 61.55 0.0M
2022-08-02 62.91 63.24 62.33 62.35 0.0M
2022-08-01 63.93 63.93 62.78 63.38 0.0M
2022-07-29 64.12 64.65 63.78 64.38 0.0M
2022-07-28 62.73 65.04 62.69 64.73 0.0M
2022-07-27 63.60 63.60 62.22 62.43 0.0M
2022-07-26 63.79 63.95 62.99 63.08 0.0M
2022-07-25 63.66 64.03 63.34 63.34 0.0M
2022-07-22 64.41 64.41 62.79 62.96 0.0M
2022-07-21 64.57 64.79 64.33 64.68 0.0M
2022-07-20 64.91 65.30 64.69 65.19 0.0M
2022-07-19 65.33 65.50 64.60 64.68 0.0M
2022-07-15 66.12 66.87 65.19 65.75 0.0M
2022-07-14 66.13 66.16 64.73 65.27 0.0M
2022-07-13 65.49 66.64 65.42 66.49 0.0M
2022-07-12 66.30 66.47 65.51 65.64 0.0M
2022-07-11 66.11 66.37 65.60 65.80 0.0M
2022-07-08 64.40 65.62 64.35 65.43 0.0M
2022-07-07 64.30 65.24 64.08 64.50 0.0M
2022-07-06 65.68 65.68 62.91 63.89 0.0M
2022-07-05 66.18 66.43 65.69 66.36 0.0M
2022-07-04 64.72 66.93 64.67 66.71 0.0M
2022-07-01 66.18 66.49 63.71 64.06 0.0M
2022-06-30 65.84 66.47 65.48 65.99 0.0M
2022-06-29 65.18 66.34 65.18 65.88 0.0M
2022-06-28 63.81 65.22 63.71 65.22 0.0M
2022-06-27 62.87 64.12 62.53 63.72 0.0M
2022-06-24 62.37 62.72 62.13 62.32 0.0M
2022-06-23 61.78 62.50 61.78 62.36 0.0M
2022-06-22 61.41 61.96 61.15 61.70 0.0M
2022-06-21 60.76 61.13 60.63 60.96 0.0M
2022-06-20 61.21 61.22 60.19 60.57 0.0M
2022-06-17 61.01 61.81 60.52 61.81 0.0M
2022-06-16 61.46 62.01 61.27 61.40 0.0M
2022-06-15 62.15 62.55 60.92 60.98 0.0M
2022-06-14 62.68 62.94 62.22 62.32 0.0M
2022-06-13 62.72 63.38 62.60 63.12 0.0M
2022-06-10 62.63 62.89 62.46 62.55 0.0M
2022-06-09 63.02 63.40 62.68 62.94 0.0M
2022-06-08 62.25 63.52 62.21 63.52 0.0M
2022-06-07 61.88 62.55 61.82 62.43 0.0M
2022-06-06 61.49 61.81 61.36 61.66 0.0M
2022-06-03 61.27 61.42 60.83 61.38 0.0M
2022-06-02 60.98 62.05 60.68 61.24 0.0M
2022-06-01 60.98 61.27 60.83 61.16 0.0M
2022-05-31 61.60 61.80 60.47 60.62 0.0M
2022-05-30 61.70 62.01 60.92 61.51 0.0M
2022-05-27 62.65 62.91 61.78 61.93 0.0M
2022-05-26 62.47 63.01 62.30 62.88 0.0M
2022-05-25 62.44 63.28 62.31 62.81 0.0M
2022-05-24 62.11 62.11 61.56 62.06 0.0M
2022-05-23 61.76 62.19 61.42 62.09 0.0M
2022-05-20 62.11 62.11 61.35 61.59 0.0M
2022-05-19 62.21 62.58 61.59 62.58 0.0M
2022-05-18 61.77 62.57 61.06 62.47 0.0M
2022-05-17 62.80 62.80 61.91 61.92 0.0M
2022-05-16 62.26 62.47 61.87 62.24 0.0M
2022-05-13 62.22 62.76 61.20 62.72 0.0M
2022-05-12 62.51 63.09 62.02 62.78 0.0M
2022-05-11 61.91 62.44 61.52 62.16 0.0M
2022-05-10 61.61 62.61 61.61 62.37 0.0M
2022-05-09 60.96 62.00 60.96 61.68 0.0M
2022-05-06 58.96 61.24 58.80 61.18 0.0M
2022-05-02 58.28 58.79 57.43 58.76 0.0M
2022-04-28 57.36 58.96 56.89 58.95 0.0M
2022-04-27 57.70 58.50 57.48 57.81 0.0M
2022-04-26 57.39 58.10 57.37 57.58 0.0M
2022-04-25 57.59 57.83 57.21 57.47 0.0M
2022-04-22 57.76 58.11 57.41 57.99 0.0M
2022-04-21 58.86 59.07 58.01 58.11 0.0M
2022-04-20 58.20 58.90 57.90 58.81 0.0M
2022-04-19 58.10 58.47 57.66 58.10 0.0M
2022-04-18 57.87 58.05 57.06 57.60 0.0M
2022-04-15 58.04 58.37 57.84 58.08 0.0M
2022-04-14 57.10 58.12 57.09 58.06 0.0M
2022-04-13 57.02 57.33 56.50 57.02 0.0M
2022-04-12 57.07 57.98 56.26 56.75 0.0M
2022-04-11 55.73 57.00 55.66 56.91 0.0M
2022-04-08 54.82 55.11 54.68 55.11 0.0M
2022-04-07 54.63 54.72 54.07 54.58 0.0M
2022-04-06 55.57 55.82 54.54 54.58 0.0M
2022-04-05 56.32 56.46 55.35 55.59 0.0M
2022-04-04 56.20 56.47 55.84 56.35 0.0M
2022-04-01 55.91 55.96 55.00 55.91 0.0M
2022-03-31 56.80 56.94 55.93 55.95 0.0M
2022-03-30 57.53 57.53 56.55 57.19 0.0M
2022-03-29 57.51 58.52 57.23 58.30 0.0M
2022-03-28 57.52 57.89 57.31 57.51 0.0M
2022-03-25 57.39 57.57 57.08 57.25 0.0M
2022-03-24 57.80 58.00 56.91 57.35 0.0M
2022-03-23 57.37 57.86 56.55 57.83 0.0M
2022-03-22 57.14 57.52 56.86 57.22 0.0M
2022-03-18 57.07 57.51 56.34 56.73 0.0M
2022-03-17 56.64 56.96 56.42 56.74 0.0M
2022-03-16 55.72 56.90 55.71 56.71 0.0M
2022-03-15 54.39 55.58 54.39 55.36 0.0M
2022-03-14 55.29 55.29 54.15 54.19 0.0M
2022-03-11 55.12 55.47 54.97 55.15 0.0M
2022-03-10 54.89 55.68 54.57 55.37 0.0M
2022-03-09 55.79 55.83 54.54 54.57 0.0M
2022-03-08 56.72 56.79 55.86 56.10 0.0M
2022-03-07 56.92 57.28 56.42 57.10 0.0M
2022-03-04 57.80 58.00 56.90 56.99 0.0M
2022-03-03 57.42 57.89 57.26 57.56 0.0M
2022-03-02 57.14 57.26 56.42 57.03 0.0M
2022-03-01 57.23 57.71 57.10 57.50 0.0M
2022-02-28 55.90 56.64 55.81 56.55 0.0M
2022-02-25 56.17 56.32 55.21 55.31 0.0M
2022-02-24 56.03 56.54 55.73 56.52 0.0M
2022-02-22 55.68 56.25 55.64 56.23 0.0M
2022-02-21 55.97 56.07 55.64 56.02 0.0M
2022-02-18 56.22 56.52 56.03 56.03 0.0M
2022-02-17 56.57 56.57 55.95 56.25 0.0M
2022-02-16 56.18 56.71 56.11 56.60 0.0M
2022-02-15 56.10 56.29 55.72 55.91 0.0M
2022-02-14 55.95 56.27 55.52 56.18 0.0M
2022-02-10 55.81 56.14 55.70 56.01 0.0M
2022-02-09 55.58 56.05 55.34 55.98 0.0M
2022-02-08 54.93 55.84 54.88 55.81 0.0M
2022-02-07 54.45 54.96 54.34 54.87 0.0M
2022-02-04 54.70 55.17 54.58 54.79 0.0M
2022-02-03 54.22 54.63 54.22 54.62 0.0M
2022-02-02 53.84 54.46 53.82 54.17 0.0M
2022-02-01 53.73 54.30 53.42 54.30 0.0M
2022-01-31 54.09 54.33 53.17 54.10 0.0M
2022-01-28 54.20 54.74 54.15 54.69 0.0M
2022-01-27 54.57 54.76 53.49 53.94 0.0M
2022-01-26 54.81 54.85 54.35 54.42 0.0M
2022-01-25 54.11 54.73 53.64 54.73 0.0M
2022-01-24 54.57 54.66 54.29 54.53 0.0M
2022-01-21 53.80 54.51 53.38 54.47 0.0M
2022-01-20 53.57 54.24 53.57 53.75 0.0M
2022-01-19 53.63 53.95 53.36 53.53 0.0M
2022-01-18 54.43 54.48 53.94 54.01 0.0M
2022-01-17 54.16 54.50 54.14 54.30 0.0M
2022-01-14 54.24 54.24 53.75 54.15 0.0M
2022-01-13 54.27 54.40 54.10 54.20 0.0M
2022-01-12 54.25 54.59 54.09 54.17 0.0M
2022-01-11 54.03 54.45 53.77 54.45 0.0M
2022-01-07 53.82 54.16 53.58 53.81 0.0M
2022-01-06 54.21 54.27 53.64 53.91 0.0M
2022-01-05 54.32 54.39 53.74 54.09 0.0M
2022-01-04 54.36 54.36 53.72 54.12 0.0M