Hokkaido Electric Power Company,Incorporated 9509
TSE · Japan · Versorger
¥1.109,00-23,00 (-2,03 %)
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 | ¥1.109,00 | -2,03 % | ¥1.131,50 | ¥1.131,50 | ¥1.096,00 | 2,15M |
| 2026-09-30 | ¥1.132,00 | +2,96 % | ¥1.104,00 | ¥1.132,00 | ¥1.100,00 | 2,27M |
| 2026-09-29 | ¥1.099,50 | -3,55 % | ¥1.111,50 | ¥1.123,00 | ¥1.094,50 | 2,34M |
| 2026-09-28 | ¥1.140,00 | +2,20 % | ¥1.145,50 | ¥1.154,00 | ¥1.130,00 | 4,08M |
| 2026-09-25 | ¥1.115,50 | +0,59 % | ¥1.112,00 | ¥1.122,50 | ¥1.107,50 | 1,73M |
| 2026-09-24 | ¥1.109,00 | -1,42 % | ¥1.126,50 | ¥1.127,50 | ¥1.103,50 | 3,31M |
| 2026-09-18 | ¥1.125,00 | -2,68 % | ¥1.163,50 | ¥1.165,00 | ¥1.122,00 | 2,76M |
| 2026-09-17 | ¥1.156,00 | +0,83 % | ¥1.150,00 | ¥1.167,50 | ¥1.145,00 | 1,67M |
| 2026-09-16 | ¥1.146,50 | +1,46 % | ¥1.134,50 | ¥1.155,00 | ¥1.134,50 | 1,81M |
| 2026-09-15 | ¥1.130,00 | -0,48 % | ¥1.126,50 | ¥1.145,50 | ¥1.120,50 | 1,72M |
| 2026-09-14 | ¥1.135,50 | +1,88 % | ¥1.108,00 | ¥1.141,50 | ¥1.101,00 | 2,20M |
| 2026-09-11 | ¥1.114,50 | -1,59 % | ¥1.104,00 | ¥1.127,00 | ¥1.087,50 | 2,04M |
| 2026-09-10 | ¥1.132,50 | +0,04 % | ¥1.135,00 | ¥1.150,50 | ¥1.120,00 | 1,48M |
| 2026-09-09 | ¥1.132,00 | +0,09 % | ¥1.125,50 | ¥1.144,00 | ¥1.118,00 | 1,53M |
| 2026-09-08 | ¥1.131,00 | -0,83 % | ¥1.144,50 | ¥1.145,00 | ¥1.125,50 | 1,39M |
| 2026-09-07 | ¥1.140,50 | +1,38 % | ¥1.138,00 | ¥1.167,00 | ¥1.130,00 | 2,45M |
| 2026-09-04 | ¥1.125,00 | -1,75 % | ¥1.151,00 | ¥1.151,50 | ¥1.120,50 | 2,57M |
| 2026-09-03 | ¥1.145,00 | +1,73 % | ¥1.130,00 | ¥1.159,00 | ¥1.125,50 | 2,75M |
| 2026-09-02 | ¥1.125,50 | -3,89 % | ¥1.151,00 | ¥1.154,50 | ¥1.121,00 | 3,27M |
| 2026-09-01 | ¥1.171,00 | +6,12 % | ¥1.109,50 | ¥1.173,50 | ¥1.108,00 | 6,34M |
| 2026-08-31 | ¥1.103,50 | +1,80 % | ¥1.084,00 | ¥1.103,50 | ¥1.078,50 | 2,02M |
| 2026-08-28 | ¥1.084,00 | -0,87 % | ¥1.090,00 | ¥1.090,00 | ¥1.073,00 | 1,83M |
| 2026-08-27 | ¥1.093,50 | -0,05 % | ¥1.092,00 | ¥1.107,00 | ¥1.084,50 | 1,91M |
| 2026-08-26 | ¥1.094,00 | +1,67 % | ¥1.081,00 | ¥1.098,50 | ¥1.077,50 | 1,90M |
| 2026-08-25 | ¥1.076,00 | +0,14 % | ¥1.083,00 | ¥1.093,50 | ¥1.075,00 | 1,71M |
| 2026-08-24 | ¥1.074,50 | -1,24 % | ¥1.084,00 | ¥1.085,00 | ¥1.054,00 | 1,75M |
| 2026-08-21 | ¥1.088,00 | +1,12 % | ¥1.077,50 | ¥1.096,50 | ¥1.071,50 | 2,25M |
| 2026-08-20 | ¥1.076,00 | +2,82 % | ¥1.063,00 | ¥1.078,50 | ¥1.053,50 | 2,07M |
| 2026-08-19 | ¥1.046,50 | -1,97 % | ¥1.064,00 | ¥1.067,00 | ¥1.041,00 | 1,83M |
| 2026-08-18 | ¥1.067,50 | +0,99 % | ¥1.050,50 | ¥1.075,50 | ¥1.050,50 | 1,84M |
| 2026-08-17 | ¥1.057,00 | +1,29 % | ¥1.044,00 | ¥1.060,00 | ¥1.041,00 | 1,61M |
| 2026-08-14 | ¥1.043,50 | +1,11 % | ¥1.030,00 | ¥1.048,50 | ¥1.022,00 | 1,64M |
| 2026-08-13 | ¥1.032,00 | +1,62 % | ¥1.018,50 | ¥1.038,00 | ¥1.017,00 | 1,72M |
| 2026-08-12 | ¥1.015,50 | -1,84 % | ¥1.041,50 | ¥1.041,50 | ¥1.014,00 | 1,92M |
| 2026-08-10 | ¥1.034,50 | +1,17 % | ¥1.028,50 | ¥1.046,00 | ¥1.019,00 | 1,52M |
| 2026-08-07 | ¥1.022,50 | +0,20 % | ¥1.020,00 | ¥1.041,50 | ¥1.018,50 | 1,67M |
| 2026-08-06 | ¥1.020,50 | -0,34 % | ¥1.027,50 | ¥1.042,50 | ¥1.015,50 | 1,89M |
| 2026-08-05 | ¥1.024,00 | +0,99 % | ¥1.020,00 | ¥1.044,00 | ¥1.020,00 | 2,18M |
| 2026-08-04 | ¥1.014,00 | -2,36 % | ¥1.037,50 | ¥1.053,00 | ¥1.014,00 | 2,16M |
| 2026-08-03 | ¥1.038,50 | +1,22 % | ¥1.028,00 | ¥1.046,00 | ¥1.003,00 | 3,15M |
| 2026-07-31 | ¥1.026,00 | +0,84 % | ¥1.016,50 | ¥1.041,00 | ¥1.016,00 | 2,27M |
| 2026-07-30 | ¥1.017,50 | -1,07 % | ¥1.014,00 | ¥1.024,00 | ¥1.005,50 | 2,23M |
| 2026-07-29 | ¥1.028,50 | +0,73 % | ¥1.026,00 | ¥1.036,00 | ¥1.013,00 | 2,31M |
| 2026-07-28 | ¥1.021,00 | -1,07 % | ¥1.036,50 | ¥1.037,00 | ¥1.009,50 | 1,73M |
| 2026-07-27 | ¥1.032,00 | +2,43 % | ¥1.021,00 | ¥1.032,00 | ¥1.016,00 | 2,35M |
| 2026-07-24 | ¥1.007,50 | -0,49 % | ¥1.013,00 | ¥1.017,50 | ¥1.001,00 | 1,80M |
| 2026-07-23 | ¥1.012,50 | -0,59 % | ¥1.022,00 | ¥1.024,50 | ¥1.004,00 | 1,37M |
| 2026-07-22 | ¥1.018,50 | +0,10 % | ¥1.020,00 | ¥1.021,50 | ¥1.003,50 | 1,87M |
| 2026-07-21 | ¥1.017,50 | +1,94 % | ¥1.007,50 | ¥1.019,50 | ¥1.002,50 | 2,33M |
| 2026-07-17 | ¥998,10 | -1,47 % | ¥1.000,00 | ¥1.007,00 | ¥973,40 | 2,90M |
| 2026-07-16 | ¥1.013,00 | -0,30 % | ¥1.010,00 | ¥1.027,00 | ¥998,00 | 1,95M |
| 2026-07-15 | ¥1.016,00 | +2,54 % | ¥1.006,00 | ¥1.018,50 | ¥1.004,00 | 2,51M |
| 2026-07-14 | ¥990,80 | +3,98 % | ¥959,00 | ¥991,00 | ¥959,00 | 2,43M |
| 2026-07-13 | ¥952,90 | -1,75 % | ¥967,00 | ¥979,40 | ¥946,70 | 1,71M |
| 2026-07-10 | ¥969,90 | -0,52 % | ¥976,00 | ¥978,80 | ¥967,00 | 1,62M |
| 2026-07-09 | ¥975,00 | -0,54 % | ¥983,40 | ¥987,90 | ¥960,60 | 1,68M |
| 2026-07-08 | ¥980,30 | +0,79 % | ¥970,00 | ¥981,30 | ¥958,10 | 2,17M |
| 2026-07-07 | ¥972,60 | -1,06 % | ¥978,00 | ¥983,60 | ¥964,00 | 2,15M |
| 2026-07-06 | ¥983,00 | +1,34 % | ¥982,00 | ¥989,40 | ¥973,10 | 2,80M |
| 2026-07-03 | ¥970,00 | +4,27 % | ¥940,70 | ¥977,40 | ¥938,90 | 4,10M |
| 2026-07-02 | ¥930,30 | +0,56 % | ¥926,90 | ¥941,50 | ¥922,00 | 1,91M |
| 2026-07-01 | ¥925,10 | -0,23 % | ¥933,00 | ¥933,00 | ¥916,40 | 1,92M |
| 2026-06-30 | ¥927,20 | -0,04 % | ¥939,90 | ¥941,60 | ¥921,90 | 1,70M |
| 2026-06-29 | ¥927,60 | +0,85 % | ¥932,60 | ¥934,00 | ¥919,00 | 1,61M |
| 2026-06-26 | ¥919,80 | -1,00 % | ¥934,90 | ¥934,90 | ¥913,60 | 1,50M |
| 2026-06-25 | ¥929,10 | +2,44 % | ¥919,00 | ¥936,00 | ¥915,30 | 2,72M |
| 2026-06-24 | ¥907,00 | +0,77 % | ¥901,20 | ¥911,20 | ¥900,00 | 1,45M |
| 2026-06-23 | ¥900,10 | -2,11 % | ¥919,80 | ¥920,50 | ¥900,10 | 2,07M |
| 2026-06-22 | ¥919,50 | +0,08 % | ¥927,00 | ¥927,00 | ¥909,10 | 2,14M |
| 2026-06-19 | ¥918,80 | -0,42 % | ¥924,90 | ¥935,50 | ¥916,70 | 2,31M |
| 2026-06-18 | ¥922,70 | -1,26 % | ¥933,00 | ¥939,80 | ¥922,40 | 1,64M |
| 2026-06-17 | ¥934,50 | +1,36 % | ¥930,00 | ¥942,20 | ¥918,40 | 1,94M |
| 2026-06-16 | ¥922,00 | -2,99 % | ¥942,00 | ¥943,50 | ¥918,80 | 2,95M |
| 2026-06-15 | ¥950,40 | +2,36 % | ¥948,00 | ¥961,50 | ¥945,10 | 2,50M |
| 2026-06-12 | ¥928,50 | +0,58 % | ¥930,00 | ¥934,00 | ¥922,10 | 1,88M |
| 2026-06-11 | ¥923,10 | -0,09 % | ¥920,10 | ¥926,60 | ¥904,80 | 2,36M |
| 2026-06-10 | ¥923,90 | -0,05 % | ¥937,00 | ¥938,80 | ¥915,70 | 1,82M |
| 2026-06-09 | ¥924,40 | +0,22 % | ¥921,00 | ¥927,30 | ¥912,80 | 1,83M |
| 2026-06-08 | ¥922,40 | -0,37 % | ¥916,70 | ¥930,50 | ¥912,20 | 2,33M |
| 2026-06-05 | ¥925,80 | +1,41 % | ¥916,00 | ¥941,40 | ¥913,30 | 2,11M |
| 2026-06-04 | ¥912,90 | -1,79 % | ¥929,50 | ¥932,50 | ¥909,30 | 2,00M |
| 2026-06-03 | ¥929,50 | +2,18 % | ¥912,40 | ¥937,50 | ¥910,20 | 2,83M |
| 2026-06-02 | ¥909,70 | +0,54 % | ¥893,00 | ¥914,00 | ¥887,00 | 3,38M |
| 2026-06-01 | ¥904,80 | -2,98 % | ¥924,00 | ¥926,10 | ¥892,20 | 4,18M |
| 2026-05-29 | ¥932,60 | +2,51 % | ¥900,00 | ¥941,40 | ¥898,20 | 3,80M |
| 2026-05-28 | ¥909,80 | -2,83 % | ¥935,00 | ¥935,00 | ¥897,20 | 3,63M |
| 2026-05-27 | ¥936,30 | +0,58 % | ¥934,00 | ¥945,00 | ¥930,40 | 2,35M |
| 2026-05-26 | ¥930,90 | +1,74 % | ¥915,30 | ¥937,00 | ¥911,50 | 2,50M |
| 2026-05-25 | ¥915,00 | -1,52 % | ¥938,70 | ¥941,40 | ¥910,70 | 3,45M |
| 2026-05-22 | ¥929,10 | -2,00 % | ¥955,40 | ¥956,00 | ¥929,10 | 2,46M |