Tokyo Electric Power Company Holdings, Incorporated 9501
TSE · Japan · Versorger
¥520,80+2,30 (+0,44 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥520,00 | +0,29 % | ¥518,40 | ¥522,80 | ¥513,50 | 5,30M |
| 2026-10-01 | ¥518,50 | -2,92 % | ¥529,00 | ¥530,10 | ¥515,70 | 30,42M |
| 2026-09-30 | ¥534,10 | +3,63 % | ¥519,50 | ¥537,90 | ¥514,60 | 39,18M |
| 2026-09-29 | ¥515,40 | -2,11 % | ¥521,50 | ¥526,00 | ¥505,60 | 41,39M |
| 2026-09-28 | ¥526,50 | +0,84 % | ¥520,50 | ¥537,30 | ¥520,30 | 30,91M |
| 2026-09-25 | ¥522,10 | -0,63 % | ¥525,20 | ¥538,00 | ¥521,00 | 34,33M |
| 2026-09-24 | ¥525,40 | -4,42 % | ¥549,80 | ¥549,80 | ¥524,30 | 37,92M |
| 2026-09-18 | ¥549,70 | -1,17 % | ¥564,80 | ¥564,90 | ¥542,60 | 37,95M |
| 2026-09-17 | ¥556,20 | +2,24 % | ¥547,70 | ¥565,50 | ¥546,00 | 34,37M |
| 2026-09-16 | ¥544,00 | +2,68 % | ¥534,00 | ¥552,90 | ¥533,80 | 33,67M |
| 2026-09-15 | ¥529,80 | -1,54 % | ¥532,90 | ¥538,00 | ¥526,90 | 27,31M |
| 2026-09-14 | ¥538,10 | -0,52 % | ¥534,60 | ¥552,40 | ¥529,60 | 30,89M |
| 2026-09-11 | ¥540,90 | -0,99 % | ¥533,00 | ¥550,30 | ¥528,20 | 35,80M |
| 2026-09-10 | ¥546,30 | -5,01 % | ¥573,00 | ¥576,60 | ¥545,50 | 42,62M |
| 2026-09-09 | ¥575,10 | +3,31 % | ¥553,00 | ¥577,40 | ¥551,50 | 39,96M |
| 2026-09-08 | ¥556,70 | -1,29 % | ¥562,30 | ¥565,00 | ¥551,80 | 30,97M |
| 2026-09-07 | ¥564,00 | +1,62 % | ¥561,60 | ¥584,10 | ¥558,90 | 45,76M |
| 2026-09-04 | ¥555,00 | -2,55 % | ¥575,00 | ¥576,90 | ¥552,80 | 42,47M |
| 2026-09-03 | ¥569,50 | +0,96 % | ¥565,70 | ¥576,80 | ¥553,50 | 49,25M |
| 2026-09-02 | ¥564,10 | -1,43 % | ¥559,80 | ¥567,50 | ¥547,10 | 53,26M |
| 2026-09-01 | ¥572,30 | +6,36 % | ¥540,00 | ¥572,30 | ¥538,90 | 55,62M |
| 2026-08-31 | ¥538,10 | +1,89 % | ¥527,60 | ¥538,10 | ¥521,40 | 29,11M |
| 2026-08-28 | ¥528,10 | -0,26 % | ¥530,30 | ¥535,40 | ¥525,50 | 25,68M |
| 2026-08-27 | ¥529,50 | -1,63 % | ¥534,30 | ¥544,20 | ¥527,20 | 32,77M |
| 2026-08-26 | ¥538,30 | +3,96 % | ¥518,90 | ¥546,80 | ¥518,10 | 57,56M |
| 2026-08-25 | ¥517,80 | -3,40 % | ¥539,40 | ¥542,90 | ¥511,30 | 46,31M |
| 2026-08-24 | ¥536,00 | -2,42 % | ¥544,80 | ¥545,90 | ¥525,50 | 42,21M |
| 2026-08-21 | ¥549,30 | +4,65 % | ¥522,00 | ¥549,30 | ¥518,80 | 48,50M |
| 2026-08-20 | ¥524,90 | +4,56 % | ¥518,60 | ¥534,90 | ¥514,60 | 38,56M |
| 2026-08-19 | ¥502,00 | -4,29 % | ¥519,80 | ¥522,70 | ¥498,40 | 38,21M |
| 2026-08-18 | ¥524,50 | +0,34 % | ¥517,70 | ¥537,50 | ¥514,60 | 33,34M |
| 2026-08-17 | ¥522,70 | +1,14 % | ¥516,60 | ¥526,00 | ¥514,90 | 24,60M |
| 2026-08-14 | ¥516,80 | -0,79 % | ¥519,00 | ¥519,50 | ¥509,00 | 35,58M |
| 2026-08-13 | ¥520,90 | +0,83 % | ¥520,10 | ¥529,40 | ¥515,50 | 31,86M |
| 2026-08-12 | ¥516,60 | -0,94 % | ¥525,40 | ¥531,00 | ¥514,00 | 29,31M |
| 2026-08-10 | ¥521,50 | +0,04 % | ¥523,90 | ¥529,50 | ¥519,00 | 25,15M |
| 2026-08-07 | ¥521,30 | -2,92 % | ¥538,60 | ¥541,10 | ¥521,30 | 33,68M |
| 2026-08-06 | ¥537,00 | +2,09 % | ¥521,00 | ¥542,70 | ¥518,90 | 32,32M |
| 2026-08-05 | ¥526,00 | +0,61 % | ¥527,80 | ¥534,30 | ¥518,80 | 26,52M |
| 2026-08-04 | ¥522,80 | -0,63 % | ¥527,40 | ¥538,40 | ¥517,50 | 32,13M |
| 2026-08-03 | ¥526,10 | +1,17 % | ¥517,20 | ¥529,70 | ¥485,80 | 44,44M |
| 2026-07-31 | ¥520,00 | -0,76 % | ¥538,40 | ¥549,40 | ¥520,00 | 50,04M |
| 2026-07-30 | ¥524,00 | -1,82 % | ¥517,30 | ¥530,70 | ¥498,40 | 61,47M |
| 2026-07-29 | ¥533,70 | +1,93 % | ¥521,90 | ¥535,60 | ¥521,90 | 39,84M |
| 2026-07-28 | ¥523,60 | -2,50 % | ¥533,90 | ¥535,80 | ¥514,80 | 47,24M |
| 2026-07-27 | ¥537,00 | +3,93 % | ¥530,10 | ¥538,50 | ¥522,30 | 35,88M |
| 2026-07-24 | ¥516,70 | +0,02 % | ¥515,20 | ¥521,20 | ¥508,20 | 28,62M |
| 2026-07-23 | ¥516,60 | +2,24 % | ¥506,20 | ¥524,60 | ¥505,50 | 33,28M |
| 2026-07-22 | ¥505,30 | +0,38 % | ¥503,40 | ¥509,90 | ¥492,60 | 29,74M |
| 2026-07-21 | ¥503,40 | -0,63 % | ¥511,00 | ¥518,20 | ¥497,10 | 31,47M |
| 2026-07-17 | ¥506,60 | +1,00 % | ¥497,00 | ¥507,00 | ¥490,10 | 42,14M |
| 2026-07-16 | ¥501,60 | -1,40 % | ¥501,70 | ¥508,60 | ¥492,20 | 29,25M |
| 2026-07-15 | ¥508,70 | +1,11 % | ¥505,20 | ¥516,80 | ¥499,70 | 30,12M |
| 2026-07-14 | ¥503,10 | +3,67 % | ¥490,00 | ¥509,70 | ¥484,00 | 41,88M |
| 2026-07-13 | ¥485,30 | +1,02 % | ¥479,10 | ¥494,80 | ¥477,50 | 26,89M |
| 2026-07-10 | ¥480,40 | +0,27 % | ¥478,00 | ¥497,00 | ¥472,00 | 33,55M |
| 2026-07-09 | ¥479,10 | -0,17 % | ¥477,80 | ¥482,40 | ¥462,30 | 33,10M |
| 2026-07-08 | ¥479,90 | +3,81 % | ¥462,00 | ¥484,40 | ¥459,80 | 39,64M |
| 2026-07-07 | ¥462,30 | -1,39 % | ¥468,10 | ¥470,20 | ¥456,00 | 28,73M |
| 2026-07-06 | ¥468,80 | +0,82 % | ¥471,40 | ¥475,50 | ¥465,50 | 24,11M |
| 2026-07-03 | ¥465,00 | +1,66 % | ¥460,70 | ¥472,70 | ¥458,40 | 29,27M |
| 2026-07-02 | ¥457,40 | +0,51 % | ¥455,10 | ¥464,10 | ¥450,50 | 24,13M |
| 2026-07-01 | ¥455,10 | -1,34 % | ¥458,00 | ¥459,00 | ¥442,80 | 35,75M |
| 2026-06-30 | ¥461,30 | -0,15 % | ¥466,00 | ¥469,40 | ¥458,30 | 26,80M |
| 2026-06-29 | ¥462,00 | +1,18 % | ¥463,00 | ¥469,40 | ¥458,30 | 27,33M |
| 2026-06-26 | ¥456,60 | -5,11 % | ¥476,90 | ¥477,20 | ¥450,90 | 46,17M |
| 2026-06-25 | ¥481,20 | +2,23 % | ¥475,70 | ¥489,00 | ¥466,70 | 37,97M |
| 2026-06-24 | ¥470,70 | +0,02 % | ¥465,00 | ¥477,70 | ¥450,40 | 58,71M |
| 2026-06-23 | ¥470,60 | -1,45 % | ¥470,20 | ¥480,90 | ¥462,00 | 43,40M |
| 2026-06-22 | ¥477,50 | -7,10 % | ¥524,00 | ¥524,00 | ¥473,00 | 73,39M |
| 2026-06-19 | ¥514,00 | +0,73 % | ¥510,30 | ¥526,00 | ¥505,60 | 36,08M |
| 2026-06-18 | ¥510,30 | +0,43 % | ¥507,80 | ¥516,80 | ¥499,50 | 27,19M |
| 2026-06-17 | ¥508,10 | -1,05 % | ¥523,20 | ¥523,50 | ¥507,40 | 21,28M |
| 2026-06-16 | ¥513,50 | -3,35 % | ¥530,00 | ¥530,00 | ¥512,20 | 24,99M |
| 2026-06-15 | ¥531,30 | +4,32 % | ¥529,30 | ¥536,60 | ¥521,30 | 37,66M |
| 2026-06-12 | ¥509,30 | +2,93 % | ¥501,90 | ¥511,60 | ¥495,10 | 33,01M |
| 2026-06-11 | ¥494,80 | -3,40 % | ¥507,80 | ¥509,30 | ¥489,40 | 42,39M |
| 2026-06-10 | ¥512,20 | -1,35 % | ¥519,90 | ¥524,20 | ¥506,30 | 26,55M |
| 2026-06-09 | ¥519,20 | -3,03 % | ¥534,90 | ¥538,90 | ¥508,50 | 40,60M |
| 2026-06-08 | ¥535,40 | +1,32 % | ¥518,40 | ¥536,30 | ¥518,40 | 32,77M |
| 2026-06-05 | ¥528,40 | -2,33 % | ¥544,50 | ¥555,60 | ¥527,00 | 37,23M |
| 2026-06-04 | ¥541,00 | -5,57 % | ¥570,10 | ¥571,50 | ¥536,00 | 40,64M |
| 2026-06-03 | ¥572,90 | +2,30 % | ¥567,80 | ¥580,70 | ¥563,70 | 34,36M |
| 2026-06-02 | ¥560,00 | +0,20 % | ¥550,10 | ¥565,70 | ¥539,20 | 42,21M |
| 2026-06-01 | ¥558,90 | -1,03 % | ¥558,00 | ¥560,60 | ¥545,40 | 32,03M |
| 2026-05-29 | ¥564,70 | +1,33 % | ¥558,90 | ¥573,40 | ¥553,00 | 25,54M |
| 2026-05-28 | ¥557,30 | -2,62 % | ¥568,00 | ¥570,50 | ¥551,50 | 25,85M |
| 2026-05-27 | ¥572,30 | -0,75 % | ¥578,40 | ¥592,90 | ¥567,00 | 31,15M |
| 2026-05-26 | ¥576,60 | +1,66 % | ¥567,50 | ¥582,20 | ¥559,90 | 29,31M |
| 2026-05-25 | ¥567,20 | +3,32 % | ¥558,50 | ¥573,90 | ¥551,00 | 33,38M |