Chubu Electric Power Company,Incorporated 9502
TSE · Japan · Versorger
¥2.678,50+31,00 (+1,17 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.647,50 | -2,29 % | ¥2.688,00 | ¥2.689,50 | ¥2.626,50 | 4,22M |
| 2026-09-30 | ¥2.709,50 | +0,02 % | ¥2.720,50 | ¥2.742,00 | ¥2.659,00 | 4,75M |
| 2026-09-29 | ¥2.709,00 | -4,46 % | ¥2.755,50 | ¥2.780,00 | ¥2.690,00 | 4,47M |
| 2026-09-28 | ¥2.835,50 | -0,12 % | ¥2.839,00 | ¥2.868,00 | ¥2.813,50 | 4,48M |
| 2026-09-25 | ¥2.839,00 | -1,05 % | ¥2.896,50 | ¥2.899,00 | ¥2.826,50 | 3,61M |
| 2026-09-24 | ¥2.869,00 | -1,51 % | ¥2.894,50 | ¥2.904,00 | ¥2.842,00 | 3,57M |
| 2026-09-18 | ¥2.913,00 | -1,77 % | ¥2.992,00 | ¥2.993,00 | ¥2.874,50 | 5,02M |
| 2026-09-17 | ¥2.965,50 | +1,18 % | ¥2.943,00 | ¥2.988,00 | ¥2.938,00 | 1,98M |
| 2026-09-16 | ¥2.931,00 | +1,45 % | ¥2.911,00 | ¥2.972,50 | ¥2.902,00 | 2,19M |
| 2026-09-15 | ¥2.889,00 | +0,14 % | ¥2.860,00 | ¥2.908,50 | ¥2.851,00 | 3,38M |
| 2026-09-14 | ¥2.885,00 | -3,58 % | ¥2.940,00 | ¥3.017,00 | ¥2.845,00 | 5,97M |
| 2026-09-11 | ¥2.992,00 | -2,00 % | ¥2.956,00 | ¥3.022,00 | ¥2.925,00 | 4,10M |
| 2026-09-10 | ¥3.053,00 | -0,39 % | ¥3.086,00 | ¥3.112,00 | ¥3.015,00 | 2,44M |
| 2026-09-09 | ¥3.065,00 | +2,90 % | ¥2.985,50 | ¥3.070,00 | ¥2.972,50 | 2,11M |
| 2026-09-08 | ¥2.978,50 | +0,08 % | ¥2.979,00 | ¥2.999,50 | ¥2.934,50 | 1,68M |
| 2026-09-07 | ¥2.976,00 | +1,71 % | ¥2.976,00 | ¥3.023,00 | ¥2.975,50 | 2,11M |
| 2026-09-04 | ¥2.926,00 | -1,76 % | ¥2.941,00 | ¥2.975,50 | ¥2.906,50 | 3,04M |
| 2026-09-03 | ¥2.978,50 | +3,13 % | ¥2.908,00 | ¥2.991,50 | ¥2.894,00 | 3,40M |
| 2026-09-02 | ¥2.888,00 | -3,70 % | ¥2.889,50 | ¥2.923,50 | ¥2.830,50 | 4,30M |
| 2026-09-01 | ¥2.999,00 | +4,37 % | ¥2.853,50 | ¥2.999,00 | ¥2.852,50 | 2,91M |
| 2026-08-31 | ¥2.873,50 | +1,14 % | ¥2.840,00 | ¥2.873,50 | ¥2.833,00 | 4,49M |
| 2026-08-28 | ¥2.841,00 | -1,92 % | ¥2.890,00 | ¥2.890,00 | ¥2.830,00 | 2,73M |
| 2026-08-27 | ¥2.896,50 | -1,26 % | ¥2.929,50 | ¥2.932,50 | ¥2.860,50 | 3,27M |
| 2026-08-26 | ¥2.933,50 | +0,79 % | ¥2.948,00 | ¥2.968,50 | ¥2.921,50 | 1,90M |
| 2026-08-25 | ¥2.910,50 | +0,47 % | ¥2.919,00 | ¥2.939,50 | ¥2.869,50 | 2,69M |
| 2026-08-24 | ¥2.897,00 | -0,33 % | ¥2.902,50 | ¥2.913,00 | ¥2.863,00 | 2,09M |
| 2026-08-21 | ¥2.906,50 | +1,10 % | ¥2.869,00 | ¥2.921,00 | ¥2.860,50 | 3,74M |
| 2026-08-20 | ¥2.875,00 | +2,77 % | ¥2.833,00 | ¥2.886,00 | ¥2.789,50 | 3,14M |
| 2026-08-19 | ¥2.797,50 | -1,84 % | ¥2.811,00 | ¥2.825,00 | ¥2.774,50 | 3,17M |
| 2026-08-18 | ¥2.850,00 | +0,02 % | ¥2.845,50 | ¥2.878,50 | ¥2.845,50 | 2,67M |
| 2026-08-17 | ¥2.849,50 | +1,12 % | ¥2.830,00 | ¥2.860,00 | ¥2.823,50 | 2,17M |
| 2026-08-14 | ¥2.818,00 | -0,11 % | ¥2.803,00 | ¥2.820,50 | ¥2.761,50 | 3,27M |
| 2026-08-13 | ¥2.821,00 | +3,37 % | ¥2.763,50 | ¥2.832,00 | ¥2.749,50 | 4,54M |
| 2026-08-12 | ¥2.729,00 | +2,56 % | ¥2.696,00 | ¥2.729,00 | ¥2.681,50 | 2,66M |
| 2026-08-10 | ¥2.661,00 | -1,74 % | ¥2.714,50 | ¥2.716,00 | ¥2.661,00 | 1,80M |
| 2026-08-07 | ¥2.708,00 | -0,06 % | ¥2.746,50 | ¥2.753,00 | ¥2.687,50 | 2,17M |
| 2026-08-06 | ¥2.709,50 | +0,11 % | ¥2.677,50 | ¥2.728,50 | ¥2.663,00 | 2,80M |
| 2026-08-05 | ¥2.706,50 | +0,45 % | ¥2.700,00 | ¥2.733,00 | ¥2.685,50 | 3,02M |
| 2026-08-04 | ¥2.694,50 | -0,19 % | ¥2.700,00 | ¥2.723,00 | ¥2.658,00 | 2,57M |
| 2026-08-03 | ¥2.699,50 | -3,14 % | ¥2.755,50 | ¥2.778,50 | ¥2.616,00 | 4,34M |
| 2026-07-31 | ¥2.787,00 | +2,99 % | ¥2.736,50 | ¥2.804,50 | ¥2.706,00 | 5,75M |
| 2026-07-30 | ¥2.706,00 | -3,91 % | ¥2.566,00 | ¥2.759,50 | ¥2.563,00 | 10,01M |
| 2026-07-29 | ¥2.816,00 | -1,74 % | ¥2.846,00 | ¥2.887,50 | ¥2.770,00 | 5,23M |
| 2026-07-28 | ¥2.866,00 | -4,63 % | ¥2.905,50 | ¥2.934,00 | ¥2.857,50 | 6,02M |
| 2026-07-27 | ¥3.005,00 | +0,18 % | ¥3.012,00 | ¥3.050,00 | ¥2.961,00 | 4,45M |
| 2026-07-24 | ¥2.999,50 | +1,52 % | ¥2.973,00 | ¥3.010,00 | ¥2.946,00 | 2,60M |
| 2026-07-23 | ¥2.954,50 | -0,42 % | ¥2.957,50 | ¥2.976,00 | ¥2.947,00 | 1,64M |
| 2026-07-22 | ¥2.967,00 | +0,53 % | ¥2.967,00 | ¥2.983,00 | ¥2.925,00 | 2,48M |
| 2026-07-21 | ¥2.951,50 | +3,09 % | ¥2.865,50 | ¥2.968,00 | ¥2.863,00 | 2,99M |
| 2026-07-17 | ¥2.863,00 | -5,26 % | ¥2.952,00 | ¥2.989,50 | ¥2.798,50 | 9,57M |
| 2026-07-16 | ¥3.022,00 | -2,39 % | ¥3.070,00 | ¥3.089,00 | ¥3.011,00 | 2,91M |
| 2026-07-15 | ¥3.096,00 | +3,17 % | ¥3.040,00 | ¥3.115,00 | ¥3.036,00 | 3,77M |
| 2026-07-14 | ¥3.001,00 | +0,32 % | ¥2.992,50 | ¥3.007,00 | ¥2.956,00 | 3,95M |
| 2026-07-13 | ¥2.991,50 | -6,75 % | ¥3.200,00 | ¥3.219,00 | ¥2.971,50 | 4,96M |
| 2026-07-10 | ¥3.208,00 | -1,29 % | ¥3.252,00 | ¥3.257,00 | ¥3.188,00 | 3,85M |
| 2026-07-09 | ¥3.250,00 | +0,74 % | ¥3.250,00 | ¥3.286,00 | ¥3.142,00 | 3,32M |
| 2026-07-08 | ¥3.226,00 | -0,25 % | ¥3.234,00 | ¥3.280,00 | ¥3.194,00 | 5,01M |
| 2026-07-07 | ¥3.234,00 | +1,06 % | ¥3.212,00 | ¥3.254,00 | ¥3.186,00 | 5,41M |
| 2026-07-06 | ¥3.200,00 | +0,82 % | ¥3.200,00 | ¥3.216,00 | ¥3.181,00 | 2,83M |
| 2026-07-03 | ¥3.174,00 | +2,12 % | ¥3.079,00 | ¥3.178,00 | ¥3.076,00 | 4,36M |
| 2026-07-02 | ¥3.108,00 | -0,32 % | ¥3.117,00 | ¥3.189,00 | ¥3.080,00 | 4,71M |
| 2026-07-01 | ¥3.118,00 | +1,90 % | ¥3.073,00 | ¥3.203,00 | ¥3.022,00 | 10,29M |
| 2026-06-30 | ¥3.060,00 | +0,53 % | ¥3.041,00 | ¥3.101,00 | ¥2.971,50 | 5,30M |
| 2026-06-29 | ¥3.044,00 | +1,48 % | ¥3.018,00 | ¥3.101,00 | ¥3.008,00 | 6,64M |
| 2026-06-26 | ¥2.999,50 | -1,23 % | ¥3.033,00 | ¥3.055,00 | ¥2.960,00 | 4,54M |
| 2026-06-25 | ¥3.037,00 | +4,01 % | ¥2.990,50 | ¥3.040,00 | ¥2.942,00 | 4,58M |
| 2026-06-24 | ¥2.920,00 | +0,60 % | ¥2.895,00 | ¥2.953,00 | ¥2.870,00 | 3,84M |
| 2026-06-23 | ¥2.902,50 | +1,40 % | ¥2.879,00 | ¥2.922,00 | ¥2.856,00 | 4,92M |
| 2026-06-22 | ¥2.862,50 | +1,44 % | ¥2.809,50 | ¥2.862,50 | ¥2.798,00 | 1,89M |
| 2026-06-19 | ¥2.822,00 | -0,41 % | ¥2.828,50 | ¥2.874,50 | ¥2.802,00 | 3,43M |
| 2026-06-18 | ¥2.833,50 | +0,25 % | ¥2.826,50 | ¥2.872,00 | ¥2.801,50 | 3,34M |
| 2026-06-17 | ¥2.826,50 | +0,05 % | ¥2.818,00 | ¥2.892,50 | ¥2.810,50 | 4,20M |
| 2026-06-16 | ¥2.825,00 | -1,26 % | ¥2.863,00 | ¥2.868,50 | ¥2.788,00 | 2,50M |
| 2026-06-15 | ¥2.861,00 | +1,85 % | ¥2.838,50 | ¥2.880,50 | ¥2.833,50 | 2,98M |
| 2026-06-12 | ¥2.809,00 | +1,76 % | ¥2.785,00 | ¥2.820,50 | ¥2.752,50 | 3,27M |
| 2026-06-11 | ¥2.760,50 | +0,20 % | ¥2.758,50 | ¥2.796,00 | ¥2.743,50 | 2,74M |
| 2026-06-10 | ¥2.755,00 | +0,38 % | ¥2.794,50 | ¥2.803,00 | ¥2.740,00 | 2,71M |
| 2026-06-09 | ¥2.744,50 | +2,60 % | ¥2.719,00 | ¥2.749,50 | ¥2.676,00 | 4,69M |
| 2026-06-08 | ¥2.675,00 | -4,31 % | ¥2.745,50 | ¥2.775,00 | ¥2.658,00 | 5,30M |
| 2026-06-05 | ¥2.795,50 | +0,07 % | ¥2.815,00 | ¥2.868,00 | ¥2.795,50 | 2,73M |
| 2026-06-04 | ¥2.793,50 | -1,13 % | ¥2.776,50 | ¥2.834,00 | ¥2.757,00 | 2,48M |
| 2026-06-03 | ¥2.825,50 | -0,56 % | ¥2.848,00 | ¥2.853,00 | ¥2.796,50 | 3,92M |
| 2026-06-02 | ¥2.841,50 | +0,18 % | ¥2.746,00 | ¥2.848,00 | ¥2.746,00 | 2,78M |
| 2026-06-01 | ¥2.836,50 | -3,03 % | ¥2.895,00 | ¥2.900,00 | ¥2.802,00 | 3,60M |
| 2026-05-29 | ¥2.925,00 | -0,88 % | ¥2.901,00 | ¥2.975,00 | ¥2.816,00 | 5,50M |
| 2026-05-28 | ¥2.951,00 | -1,16 % | ¥2.982,50 | ¥3.019,00 | ¥2.943,50 | 5,11M |
| 2026-05-27 | ¥2.985,50 | +3,63 % | ¥2.920,00 | ¥2.994,00 | ¥2.907,50 | 6,06M |
| 2026-05-26 | ¥2.881,00 | +2,47 % | ¥2.808,50 | ¥2.881,00 | ¥2.796,50 | 3,63M |
| 2026-05-25 | ¥2.811,50 | +3,46 % | ¥2.748,00 | ¥2.817,50 | ¥2.740,00 | 3,30M |
| 2026-05-22 | ¥2.717,50 | 0,00 % | ¥2.708,50 | ¥2.734,50 | ¥2.692,00 | 2,00M |