Hokuriku Electric Power Company 9505
TSE · Japan · Versorger
¥1.105,00-30,00 (-2,64 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | ¥1.105,00 | -2,64 % | ¥1.129,00 | ¥1.130,00 | ¥1.079,00 | 1,33M |
| 2026-09-30 | ¥1.135,00 | +2,34 % | ¥1.118,00 | ¥1.141,50 | ¥1.104,50 | 1,14M |
| 2026-09-29 | ¥1.109,00 | -3,82 % | ¥1.124,50 | ¥1.138,50 | ¥1.101,00 | 1,33M |
| 2026-09-28 | ¥1.153,00 | +1,77 % | ¥1.141,50 | ¥1.159,00 | ¥1.133,00 |
| 1,20M |
| 2026-09-25 | ¥1.133,00 | +1,07 % | ¥1.121,00 | ¥1.141,50 | ¥1.118,50 | 1,05M |
| 2026-09-24 | ¥1.121,00 | -2,39 % | ¥1.136,00 | ¥1.164,50 | ¥1.121,00 | 2,02M |
| 2026-09-18 | ¥1.148,50 | -1,20 % | ¥1.174,00 | ¥1.179,50 | ¥1.139,00 | 1,82M |
| 2026-09-17 | ¥1.162,50 | +2,15 % | ¥1.147,00 | ¥1.177,00 | ¥1.139,50 | 905,50K |
| 2026-09-16 | ¥1.138,00 | +2,06 % | ¥1.120,00 | ¥1.151,00 | ¥1.120,00 | 962,00K |
| 2026-09-15 | ¥1.115,00 | +0,63 % | ¥1.104,00 | ¥1.123,50 | ¥1.098,00 | 1,15M |
| 2026-09-14 | ¥1.108,00 | +2,26 % | ¥1.082,00 | ¥1.110,50 | ¥1.078,50 | 867,90K |
| 2026-09-11 | ¥1.083,50 | +1,26 % | ¥1.045,50 | ¥1.092,50 | ¥1.045,50 | 1,66M |
| 2026-09-10 | ¥1.070,00 | -0,79 % | ¥1.081,00 | ¥1.090,00 | ¥1.059,50 | 713,30K |
| 2026-09-09 | ¥1.078,50 | +0,47 % | ¥1.065,00 | ¥1.088,00 | ¥1.061,50 | 527,60K |
| 2026-09-08 | ¥1.073,50 | +0,80 % | ¥1.072,00 | ¥1.079,50 | ¥1.055,50 | 747,60K |
| 2026-09-07 | ¥1.065,00 | +1,00 % | ¥1.068,50 | ¥1.097,50 | ¥1.058,00 | 824,70K |
| 2026-09-04 | ¥1.054,50 | -1,86 % | ¥1.076,00 | ¥1.079,50 | ¥1.048,50 | 792,20K |
| 2026-09-03 | ¥1.074,50 | +2,28 % | ¥1.060,00 | ¥1.081,00 | ¥1.051,00 | 1,11M |
| 2026-09-02 | ¥1.050,50 | -1,82 % | ¥1.050,00 | ¥1.065,00 | ¥1.040,00 | 1,07M |
| 2026-09-01 | ¥1.070,00 | +5,00 % | ¥1.017,00 | ¥1.070,00 | ¥1.015,50 | 1,31M |
| 2026-08-31 | ¥1.019,00 | +2,46 % | ¥987,40 | ¥1.019,00 | ¥985,50 | 1,18M |
| 2026-08-28 | ¥994,50 | +0,43 % | ¥980,40 | ¥996,70 | ¥970,00 | 2,27M |
| 2026-08-27 | ¥990,20 | +0,26 % | ¥987,60 | ¥998,00 | ¥985,20 | 842,40K |
| 2026-08-26 | ¥987,60 | +0,42 % | ¥986,00 | ¥996,10 | ¥981,90 | 659,80K |
| 2026-08-25 | ¥983,50 | +0,75 % | ¥990,00 | ¥994,90 | ¥977,00 | 728,60K |
| 2026-08-24 | ¥976,20 | -1,47 % | ¥980,50 | ¥982,40 | ¥960,40 | 928,70K |
| 2026-08-21 | ¥990,80 | +0,63 % | ¥987,90 | ¥994,00 | ¥977,30 | 679,60K |
| 2026-08-20 | ¥984,60 | +2,18 % | ¥986,00 | ¥993,70 | ¥972,30 | 733,30K |
| 2026-08-19 | ¥963,60 | -2,10 % | ¥971,40 | ¥981,80 | ¥954,60 | 826,10K |
| 2026-08-18 | ¥984,30 | +2,56 % | ¥965,40 | ¥986,40 | ¥960,00 | 829,30K |
| 2026-08-17 | ¥959,70 | -0,75 % | ¥970,00 | ¥976,00 | ¥954,00 | 698,90K |
| 2026-08-14 | ¥967,00 | +1,04 % | ¥953,00 | ¥967,00 | ¥953,00 | 579,80K |
| 2026-08-13 | ¥957,00 | +2,57 % | ¥932,80 | ¥961,70 | ¥932,80 | 768,40K |
| 2026-08-12 | ¥933,00 | +0,76 % | ¥927,30 | ¥938,00 | ¥922,50 | 719,80K |
| 2026-08-10 | ¥926,00 | +0,36 % | ¥927,70 | ¥928,30 | ¥913,50 | 930,80K |
| 2026-08-07 | ¥922,70 | +0,13 % | ¥920,30 | ¥937,50 | ¥915,40 | 905,90K |
| 2026-08-06 | ¥921,50 | +0,62 % | ¥910,00 | ¥928,20 | ¥909,30 | 932,10K |
| 2026-08-05 | ¥915,80 | -1,73 % | ¥924,70 | ¥939,60 | ¥910,40 | 915,00K |
| 2026-08-04 | ¥931,90 | -0,86 % | ¥936,00 | ¥960,00 | ¥928,90 | 936,00K |
| 2026-08-03 | ¥940,00 | -2,24 % | ¥947,60 | ¥955,00 | ¥928,00 | 972,60K |
| 2026-07-31 | ¥961,50 | -2,26 % | ¥982,70 | ¥983,70 | ¥955,70 | 1,36M |
| 2026-07-30 | ¥983,70 | -0,72 % | ¥1.006,00 | ¥1.018,50 | ¥968,80 | 1,54M |
| 2026-07-29 | ¥990,80 | +3,73 % | ¥985,20 | ¥993,70 | ¥962,50 | 1,84M |
| 2026-07-28 | ¥955,20 | -1,17 % | ¥966,30 | ¥972,60 | ¥943,90 | 1,06M |
| 2026-07-27 | ¥966,50 | +3,35 % | ¥950,20 | ¥969,30 | ¥947,80 | 997,30K |
| 2026-07-24 | ¥935,20 | -1,68 % | ¥940,00 | ¥947,00 | ¥930,70 | 742,60K |
| 2026-07-23 | ¥951,20 | +1,22 % | ¥940,00 | ¥951,50 | ¥936,60 | 704,70K |
| 2026-07-22 | ¥939,70 | +0,22 % | ¥935,00 | ¥942,20 | ¥929,00 | 698,90K |
| 2026-07-21 | ¥937,60 | +3,10 % | ¥921,00 | ¥941,00 | ¥915,30 | 1,12M |
| 2026-07-17 | ¥909,40 | -0,38 % | ¥906,30 | ¥921,80 | ¥901,40 | 1,17M |
| 2026-07-16 | ¥912,90 | +0,27 % | ¥908,20 | ¥920,90 | ¥903,00 | 742,70K |
| 2026-07-15 | ¥910,40 | +0,91 % | ¥913,20 | ¥919,80 | ¥905,00 | 799,50K |
| 2026-07-14 | ¥902,20 | +2,15 % | ¥891,00 | ¥904,70 | ¥889,10 | 561,90K |
| 2026-07-13 | ¥883,20 | -1,91 % | ¥908,90 | ¥909,50 | ¥881,10 | 699,50K |
| 2026-07-10 | ¥900,40 | -1,41 % | ¥907,00 | ¥911,50 | ¥900,30 | 776,80K |
| 2026-07-09 | ¥913,30 | -0,25 % | ¥913,00 | ¥920,70 | ¥906,20 | 698,00K |
| 2026-07-08 | ¥915,60 | +0,69 % | ¥914,90 | ¥922,00 | ¥909,60 | 644,20K |
| 2026-07-07 | ¥909,30 | -0,94 % | ¥920,00 | ¥921,50 | ¥902,00 | 964,60K |
| 2026-07-06 | ¥917,90 | +3,60 % | ¥899,00 | ¥922,70 | ¥890,00 | 1,10M |
| 2026-07-03 | ¥886,00 | +0,18 % | ¥883,10 | ¥899,50 | ¥882,30 | 568,00K |
| 2026-07-02 | ¥884,40 | +1,07 % | ¥881,00 | ¥892,80 | ¥874,00 | 761,90K |
| 2026-07-01 | ¥875,00 | +0,68 % | ¥863,50 | ¥876,10 | ¥860,90 | 748,00K |
| 2026-06-30 | ¥869,10 | -1,01 % | ¥878,00 | ¥880,40 | ¥861,60 | 707,00K |
| 2026-06-29 | ¥878,00 | +1,08 % | ¥879,00 | ¥879,50 | ¥868,70 | 784,30K |
| 2026-06-26 | ¥868,60 | +0,23 % | ¥875,20 | ¥876,90 | ¥861,90 | 541,30K |
| 2026-06-25 | ¥866,60 | +1,67 % | ¥861,00 | ¥870,50 | ¥854,00 | 610,90K |
| 2026-06-24 | ¥852,40 | +0,53 % | ¥852,50 | ¥861,00 | ¥849,90 | 926,10K |
| 2026-06-23 | ¥847,90 | +0,25 % | ¥850,00 | ¥852,50 | ¥845,50 | 678,00K |
| 2026-06-22 | ¥845,80 | +0,15 % | ¥844,50 | ¥849,70 | ¥839,00 | 585,20K |
| 2026-06-19 | ¥844,50 | +0,13 % | ¥842,20 | ¥854,60 | ¥839,10 | 1,12M |
| 2026-06-18 | ¥843,40 | -0,78 % | ¥850,00 | ¥863,80 | ¥843,40 | 818,00K |
| 2026-06-17 | ¥850,00 | -0,20 % | ¥849,00 | ¥859,50 | ¥840,10 | 883,40K |
| 2026-06-16 | ¥851,70 | -4,08 % | ¥872,90 | ¥873,20 | ¥844,10 | 914,90K |
| 2026-06-15 | ¥887,90 | +2,74 % | ¥876,00 | ¥888,00 | ¥872,40 | 1,28M |
| 2026-06-12 | ¥864,20 | +1,25 % | ¥861,80 | ¥866,50 | ¥848,20 | 990,50K |
| 2026-06-11 | ¥853,50 | -0,50 % | ¥865,00 | ¥869,00 | ¥840,70 | 1,13M |
| 2026-06-10 | ¥857,80 | +1,20 % | ¥845,00 | ¥857,80 | ¥838,60 | 800,90K |
| 2026-06-09 | ¥847,60 | +1,72 % | ¥848,30 | ¥852,10 | ¥833,20 | 1,04M |
| 2026-06-08 | ¥833,30 | +1,55 % | ¥806,70 | ¥833,30 | ¥804,50 | 1,39M |
| 2026-06-05 | ¥820,60 | +2,61 % | ¥812,00 | ¥827,20 | ¥806,10 | 885,50K |
| 2026-06-04 | ¥799,70 | -1,67 % | ¥809,30 | ¥813,00 | ¥793,90 | 945,90K |
| 2026-06-03 | ¥813,30 | +0,71 % | ¥815,00 | ¥827,10 | ¥811,00 | 940,40K |
| 2026-06-02 | ¥807,60 | +0,39 % | ¥796,00 | ¥811,70 | ¥782,20 | 1,21M |
| 2026-06-01 | ¥804,50 | -3,59 % | ¥825,50 | ¥834,30 | ¥799,60 | 1,43M |
| 2026-05-29 | ¥834,50 | -0,69 % | ¥829,10 | ¥843,60 | ¥821,00 | 1,47M |
| 2026-05-28 | ¥840,30 | -1,98 % | ¥844,00 | ¥861,20 | ¥838,90 | 1,56M |
| 2026-05-27 | ¥857,30 | +0,56 % | ¥855,00 | ¥867,70 | ¥853,10 | 691,10K |
| 2026-05-26 | ¥852,50 | +0,41 % | ¥852,00 | ¥860,80 | ¥842,40 | 777,00K |
| 2026-05-25 | ¥849,00 | -1,35 % | ¥861,80 | ¥870,40 | ¥844,30 | 728,00K |
| 2026-05-22 | ¥860,60 | -1,31 % | ¥882,50 | ¥882,50 | ¥860,60 | 780,90K |