Tohoku Electric Power Company, Incorporated 9506
TSE · Japan · Versorger
¥1.245,50-20,50 (-1,62 %)
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 | ¥1.245,50 | -1,62 % | ¥1.255,50 | ¥1.267,00 | ¥1.242,50 | 1,46M |
| 2026-10-01 | ¥1.266,00 | -2,39 % | ¥1.287,50 | ¥1.291,00 | ¥1.247,50 | 4,11M |
| 2026-09-30 | ¥1.297,00 | +0,82 % | ¥1.296,00 | ¥1.304,00 | ¥1.281,50 | 3,91M |
| 2026-09-29 | ¥1.286,50 | -4,28 % | ¥1.314,00 | ¥1.325,00 | ¥1.280,50 | 4,02M |
| 2026-09-28 | ¥1.344,00 | +1,09 % | ¥1.331,00 | ¥1.356,00 | ¥1.330,50 | 4,38M |
| 2026-09-25 | ¥1.329,50 | -0,56 % | ¥1.340,00 | ¥1.351,50 | ¥1.320,50 | 3,88M |
| 2026-09-24 | ¥1.337,00 | -2,90 % | ¥1.347,00 | ¥1.372,50 | ¥1.328,00 | 4,89M |
| 2026-09-18 | ¥1.377,00 | -5,36 % | ¥1.457,50 | ¥1.459,00 | ¥1.377,00 | 9,55M |
| 2026-09-17 | ¥1.455,00 | +2,03 % | ¥1.428,50 | ¥1.472,00 | ¥1.426,50 | 5,26M |
| 2026-09-16 | ¥1.426,00 | +1,17 % | ¥1.416,00 | ¥1.443,50 | ¥1.414,50 | 4,10M |
| 2026-09-15 | ¥1.409,50 | -0,84 % | ¥1.416,00 | ¥1.424,50 | ¥1.402,00 | 3,11M |
| 2026-09-14 | ¥1.421,50 | +0,28 % | ¥1.410,50 | ¥1.445,00 | ¥1.410,00 | 4,72M |
| 2026-09-11 | ¥1.417,50 | -0,42 % | ¥1.393,50 | ¥1.428,50 | ¥1.379,00 | 5,19M |
| 2026-09-10 | ¥1.423,50 | +2,01 % | ¥1.409,50 | ¥1.441,50 | ¥1.395,00 | 6,30M |
| 2026-09-09 | ¥1.395,50 | +1,38 % | ¥1.370,00 | ¥1.397,00 | ¥1.364,50 | 4,09M |
| 2026-09-08 | ¥1.376,50 | -0,69 % | ¥1.388,00 | ¥1.388,00 | ¥1.362,00 | 2,92M |
| 2026-09-07 | ¥1.386,00 | +1,35 % | ¥1.381,00 | ¥1.412,50 | ¥1.374,00 | 5,10M |
| 2026-09-04 | ¥1.367,50 | -0,62 % | ¥1.381,00 | ¥1.381,00 | ¥1.346,00 | 5,86M |
| 2026-09-03 | ¥1.376,00 | +1,44 % | ¥1.350,50 | ¥1.388,00 | ¥1.349,00 | 3,37M |
| 2026-09-02 | ¥1.356,50 | -2,02 % | ¥1.367,00 | ¥1.379,00 | ¥1.345,00 | 4,54M |
| 2026-09-01 | ¥1.384,50 | +4,10 % | ¥1.320,00 | ¥1.384,50 | ¥1.319,00 | 5,36M |
| 2026-08-31 | ¥1.330,00 | +2,03 % | ¥1.306,00 | ¥1.330,00 | ¥1.300,50 | 2,75M |
| 2026-08-28 | ¥1.303,50 | -1,21 % | ¥1.312,50 | ¥1.314,00 | ¥1.291,50 | 2,74M |
| 2026-08-27 | ¥1.319,50 | -0,57 % | ¥1.328,00 | ¥1.335,00 | ¥1.311,50 | 2,62M |
| 2026-08-26 | ¥1.327,00 | +1,03 % | ¥1.316,00 | ¥1.334,00 | ¥1.314,50 | 2,06M |
| 2026-08-25 | ¥1.313,50 | +0,31 % | ¥1.323,00 | ¥1.332,50 | ¥1.311,00 | 2,15M |
| 2026-08-24 | ¥1.309,50 | -1,58 % | ¥1.328,50 | ¥1.328,50 | ¥1.291,50 | 3,20M |
| 2026-08-21 | ¥1.330,50 | +1,41 % | ¥1.307,50 | ¥1.330,50 | ¥1.298,50 | 3,22M |
| 2026-08-20 | ¥1.312,00 | +2,22 % | ¥1.296,50 | ¥1.319,50 | ¥1.285,50 | 3,22M |
| 2026-08-19 | ¥1.283,50 | -1,72 % | ¥1.296,00 | ¥1.300,00 | ¥1.268,50 | 3,10M |
| 2026-08-18 | ¥1.306,00 | +3,90 % | ¥1.265,50 | ¥1.320,00 | ¥1.261,00 | 4,35M |
| 2026-08-17 | ¥1.257,00 | +0,24 % | ¥1.254,00 | ¥1.265,00 | ¥1.249,00 | 2,21M |
| 2026-08-14 | ¥1.254,00 | +1,25 % | ¥1.236,50 | ¥1.254,00 | ¥1.232,00 | 2,33M |
| 2026-08-13 | ¥1.238,50 | +1,27 % | ¥1.224,50 | ¥1.240,50 | ¥1.222,00 | 2,20M |
| 2026-08-12 | ¥1.223,00 | +0,41 % | ¥1.228,50 | ¥1.234,50 | ¥1.214,50 | 2,08M |
| 2026-08-10 | ¥1.218,00 | +0,08 % | ¥1.233,50 | ¥1.234,00 | ¥1.211,00 | 2,04M |
| 2026-08-07 | ¥1.217,00 | +1,00 % | ¥1.218,00 | ¥1.235,00 | ¥1.216,00 | 2,73M |
| 2026-08-06 | ¥1.205,00 | +1,82 % | ¥1.178,50 | ¥1.211,50 | ¥1.174,50 | 3,15M |
| 2026-08-05 | ¥1.183,50 | -0,25 % | ¥1.192,00 | ¥1.208,00 | ¥1.183,00 | 2,29M |
| 2026-08-04 | ¥1.186,50 | -0,34 % | ¥1.199,00 | ¥1.212,50 | ¥1.183,00 | 3,31M |
| 2026-08-03 | ¥1.190,50 | +0,85 % | ¥1.175,50 | ¥1.194,00 | ¥1.139,50 | 4,53M |
| 2026-07-31 | ¥1.180,50 | +0,13 % | ¥1.180,50 | ¥1.187,00 | ¥1.174,50 | 3,64M |
| 2026-07-30 | ¥1.179,00 | -1,13 % | ¥1.168,00 | ¥1.199,00 | ¥1.166,50 | 4,55M |
| 2026-07-29 | ¥1.192,50 | +2,49 % | ¥1.162,50 | ¥1.210,00 | ¥1.162,50 | 3,88M |
| 2026-07-28 | ¥1.163,50 | -1,19 % | ¥1.164,50 | ¥1.171,50 | ¥1.156,50 | 2,47M |
| 2026-07-27 | ¥1.177,50 | +3,11 % | ¥1.158,00 | ¥1.179,00 | ¥1.156,00 | 2,48M |
| 2026-07-24 | ¥1.142,00 | -0,39 % | ¥1.142,50 | ¥1.148,50 | ¥1.133,50 | 1,80M |
| 2026-07-23 | ¥1.146,50 | +0,53 % | ¥1.143,00 | ¥1.149,50 | ¥1.141,50 | 2,18M |
| 2026-07-22 | ¥1.140,50 | -0,48 % | ¥1.138,00 | ¥1.144,50 | ¥1.126,50 | 2,62M |
| 2026-07-21 | ¥1.146,00 | +1,69 % | ¥1.135,00 | ¥1.159,50 | ¥1.130,00 | 2,88M |
| 2026-07-17 | ¥1.127,00 | -0,44 % | ¥1.134,50 | ¥1.143,00 | ¥1.114,00 | 3,46M |
| 2026-07-16 | ¥1.132,00 | +0,40 % | ¥1.121,00 | ¥1.139,00 | ¥1.115,50 | 2,21M |
| 2026-07-15 | ¥1.127,50 | +2,22 % | ¥1.111,50 | ¥1.136,50 | ¥1.111,50 | 2,91M |
| 2026-07-14 | ¥1.103,00 | +1,38 % | ¥1.094,00 | ¥1.107,00 | ¥1.092,00 | 2,18M |
| 2026-07-13 | ¥1.088,00 | -0,14 % | ¥1.095,00 | ¥1.100,50 | ¥1.077,00 | 1,64M |
| 2026-07-10 | ¥1.089,50 | -0,50 % | ¥1.092,50 | ¥1.100,00 | ¥1.088,00 | 2,07M |
| 2026-07-09 | ¥1.095,00 | +0,18 % | ¥1.095,50 | ¥1.109,50 | ¥1.091,50 | 2,49M |
| 2026-07-08 | ¥1.093,00 | +0,55 % | ¥1.087,00 | ¥1.097,00 | ¥1.084,50 | 1,91M |
| 2026-07-07 | ¥1.087,00 | -0,96 % | ¥1.095,00 | ¥1.097,50 | ¥1.073,00 | 2,43M |
| 2026-07-06 | ¥1.097,50 | +2,67 % | ¥1.080,50 | ¥1.097,50 | ¥1.073,50 | 2,55M |
| 2026-07-03 | ¥1.069,00 | +0,52 % | ¥1.061,00 | ¥1.072,50 | ¥1.060,50 | 2,82M |
| 2026-07-02 | ¥1.063,50 | +0,14 % | ¥1.067,00 | ¥1.073,50 | ¥1.052,50 | 1,95M |
| 2026-07-01 | ¥1.062,00 | -0,23 % | ¥1.052,00 | ¥1.064,00 | ¥1.048,00 | 2,10M |
| 2026-06-30 | ¥1.064,50 | +1,38 % | ¥1.052,50 | ¥1.073,00 | ¥1.050,00 | 2,86M |
| 2026-06-29 | ¥1.050,00 | +0,77 % | ¥1.047,50 | ¥1.060,00 | ¥1.039,00 | 2,35M |
| 2026-06-26 | ¥1.042,00 | -0,19 % | ¥1.055,00 | ¥1.057,00 | ¥1.032,50 | 1,81M |
| 2026-06-25 | ¥1.044,00 | +1,41 % | ¥1.040,00 | ¥1.048,00 | ¥1.035,50 | 2,10M |
| 2026-06-24 | ¥1.029,50 | -0,10 % | ¥1.030,00 | ¥1.039,50 | ¥1.027,50 | 1,65M |
| 2026-06-23 | ¥1.030,50 | -1,01 % | ¥1.041,00 | ¥1.049,50 | ¥1.030,50 | 1,68M |
| 2026-06-22 | ¥1.041,00 | -0,76 % | ¥1.048,50 | ¥1.049,00 | ¥1.033,00 | 1,66M |
| 2026-06-19 | ¥1.049,00 | -0,10 % | ¥1.053,50 | ¥1.055,50 | ¥1.041,00 | 1,76M |
| 2026-06-18 | ¥1.050,00 | +0,38 % | ¥1.047,00 | ¥1.063,50 | ¥1.039,00 | 1,39M |
| 2026-06-17 | ¥1.046,00 | +0,24 % | ¥1.043,50 | ¥1.053,00 | ¥1.032,50 | 1,97M |
| 2026-06-16 | ¥1.043,50 | -2,11 % | ¥1.058,50 | ¥1.066,00 | ¥1.039,50 | 1,93M |
| 2026-06-15 | ¥1.066,00 | +4,56 % | ¥1.033,00 | ¥1.067,00 | ¥1.033,00 | 3,31M |
| 2026-06-12 | ¥1.019,50 | +0,10 % | ¥1.030,00 | ¥1.033,50 | ¥1.008,00 | 2,28M |
| 2026-06-11 | ¥1.018,50 | +0,30 % | ¥1.027,50 | ¥1.034,50 | ¥1.013,00 | 2,74M |
| 2026-06-10 | ¥1.015,50 | +0,69 % | ¥1.020,00 | ¥1.020,00 | ¥1.006,00 | 1,72M |
| 2026-06-09 | ¥1.008,50 | +0,20 % | ¥1.014,00 | ¥1.014,50 | ¥998,80 | 1,80M |
| 2026-06-08 | ¥1.006,50 | +1,33 % | ¥992,00 | ¥1.006,50 | ¥989,40 | 2,55M |
| 2026-06-05 | ¥993,30 | +0,19 % | ¥997,90 | ¥1.014,00 | ¥993,00 | 1,86M |
| 2026-06-04 | ¥991,40 | -2,18 % | ¥1.000,50 | ¥1.005,50 | ¥989,60 | 2,76M |
| 2026-06-03 | ¥1.013,50 | +3,04 % | ¥992,20 | ¥1.016,00 | ¥987,10 | 2,76M |
| 2026-06-02 | ¥983,60 | -0,60 % | ¥983,70 | ¥990,60 | ¥972,20 | 2,76M |
| 2026-06-01 | ¥989,50 | -1,69 % | ¥1.003,50 | ¥1.007,00 | ¥989,50 | 3,77M |
| 2026-05-29 | ¥1.006,50 | +0,98 % | ¥994,30 | ¥1.011,50 | ¥985,90 | 6,02M |
| 2026-05-28 | ¥996,70 | -0,13 % | ¥998,60 | ¥1.001,50 | ¥993,20 | 3,14M |
| 2026-05-27 | ¥998,00 | -1,14 % | ¥1.010,00 | ¥1.020,50 | ¥996,50 | 3,92M |
| 2026-05-26 | ¥1.009,50 | +0,05 % | ¥1.009,00 | ¥1.017,00 | ¥1.003,50 | 1,84M |
| 2026-05-25 | ¥1.009,00 | -0,20 % | ¥1.015,00 | ¥1.019,50 | ¥1.004,00 | 2,10M |