Electric Power Development Co., Ltd. 9513
TSE · Japan · Versorger
¥4.013,00-16,00 (-0,40 %)
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 | ¥4.007,00 | -0,55 % | ¥3.989,00 | ¥4.077,00 | ¥3.989,00 | 190,90K |
| 2026-10-01 | ¥4.029,00 | -0,76 % | ¥4.065,00 | ¥4.076,00 | ¥3.984,00 | 676,10K |
| 2026-09-30 | ¥4.060,00 | +1,86 % | ¥4.019,00 | ¥4.085,00 | ¥3.982,00 | 644,40K |
| 2026-09-29 | ¥3.986,00 | -3,74 % | ¥4.021,00 | ¥4.078,00 | ¥3.963,00 | 619,80K |
| 2026-09-28 | ¥4.141,00 | +0,78 % | ¥4.138,00 | ¥4.172,00 | ¥4.130,00 | 807,20K |
| 2026-09-25 | ¥4.109,00 | +0,42 % | ¥4.118,00 | ¥4.137,00 | ¥4.089,00 | 583,00K |
| 2026-09-24 | ¥4.092,00 | -2,69 % | ¥4.140,00 | ¥4.192,00 | ¥4.075,00 | 765,00K |
| 2026-09-18 | ¥4.205,00 | -0,99 % | ¥4.270,00 | ¥4.274,00 | ¥4.170,00 | 651,80K |
| 2026-09-17 | ¥4.247,00 | +1,00 % | ¥4.210,00 | ¥4.279,00 | ¥4.210,00 | 374,70K |
| 2026-09-16 | ¥4.205,00 | +0,62 % | ¥4.200,00 | ¥4.266,00 | ¥4.195,00 | 367,80K |
| 2026-09-15 | ¥4.179,00 | -0,48 % | ¥4.203,00 | ¥4.215,00 | ¥4.147,00 | 480,60K |
| 2026-09-14 | ¥4.199,00 | +0,79 % | ¥4.165,00 | ¥4.242,00 | ¥4.144,00 | 450,90K |
| 2026-09-11 | ¥4.166,00 | +0,82 % | ¥4.062,00 | ¥4.206,00 | ¥4.048,00 | 963,90K |
| 2026-09-10 | ¥4.132,00 | -0,63 % | ¥4.177,00 | ¥4.193,00 | ¥4.104,00 | 453,70K |
| 2026-09-09 | ¥4.158,00 | +0,82 % | ¥4.124,00 | ¥4.180,00 | ¥4.106,00 | 486,80K |
| 2026-09-08 | ¥4.124,00 | +0,10 % | ¥4.118,00 | ¥4.124,00 | ¥4.064,00 | 360,60K |
| 2026-09-07 | ¥4.120,00 | +1,20 % | ¥4.115,00 | ¥4.165,00 | ¥4.100,00 | 403,20K |
| 2026-09-04 | ¥4.071,00 | -2,91 % | ¥4.174,00 | ¥4.190,00 | ¥4.058,00 | 501,20K |
| 2026-09-03 | ¥4.193,00 | +0,87 % | ¥4.183,00 | ¥4.249,00 | ¥4.147,00 | 715,90K |
| 2026-09-02 | ¥4.157,00 | -1,77 % | ¥4.190,00 | ¥4.215,00 | ¥4.110,00 | 498,00K |
| 2026-09-01 | ¥4.232,00 | +3,37 % | ¥4.093,00 | ¥4.237,00 | ¥4.080,00 | 614,50K |
| 2026-08-31 | ¥4.094,00 | +1,31 % | ¥4.046,00 | ¥4.094,00 | ¥4.015,00 | 556,50K |
| 2026-08-28 | ¥4.041,00 | +0,40 % | ¥3.967,00 | ¥4.047,00 | ¥3.950,00 | 421,20K |
| 2026-08-27 | ¥4.025,00 | -0,02 % | ¥4.026,00 | ¥4.060,00 | ¥4.001,00 | 306,10K |
| 2026-08-26 | ¥4.026,00 | +0,37 % | ¥4.003,00 | ¥4.035,00 | ¥3.964,00 | 339,50K |
| 2026-08-25 | ¥4.011,00 | +0,96 % | ¥4.010,00 | ¥4.051,00 | ¥4.005,00 | 501,80K |
| 2026-08-24 | ¥3.973,00 | -0,10 % | ¥3.950,00 | ¥4.003,00 | ¥3.927,00 | 539,30K |
| 2026-08-21 | ¥3.977,00 | +1,07 % | ¥3.949,00 | ¥3.977,00 | ¥3.926,00 | 594,90K |
| 2026-08-20 | ¥3.935,00 | +0,64 % | ¥3.956,00 | ¥3.977,00 | ¥3.910,00 | 439,20K |
| 2026-08-19 | ¥3.910,00 | -0,86 % | ¥3.944,00 | ¥3.955,00 | ¥3.886,00 | 453,70K |
| 2026-08-18 | ¥3.944,00 | +0,28 % | ¥3.933,00 | ¥3.977,00 | ¥3.924,00 | 407,10K |
| 2026-08-17 | ¥3.933,00 | +0,43 % | ¥3.937,00 | ¥3.952,00 | ¥3.895,00 | 545,20K |
| 2026-08-14 | ¥3.916,00 | +0,77 % | ¥3.886,00 | ¥3.922,00 | ¥3.873,00 | 501,70K |
| 2026-08-13 | ¥3.886,00 | -0,49 % | ¥3.910,00 | ¥3.937,00 | ¥3.872,00 | 379,80K |
| 2026-08-12 | ¥3.905,00 | +2,01 % | ¥3.898,00 | ¥3.919,00 | ¥3.842,00 | 458,10K |
| 2026-08-10 | ¥3.828,00 | -2,15 % | ¥3.923,00 | ¥3.923,00 | ¥3.820,00 | 498,40K |
| 2026-08-07 | ¥3.912,00 | +1,24 % | ¥3.894,00 | ¥3.926,00 | ¥3.869,00 | 490,60K |
| 2026-08-06 | ¥3.864,00 | +1,02 % | ¥3.850,00 | ¥3.908,00 | ¥3.843,00 | 551,30K |
| 2026-08-05 | ¥3.825,00 | -1,06 % | ¥3.827,00 | ¥3.895,00 | ¥3.797,00 | 671,90K |
| 2026-08-04 | ¥3.866,00 | +1,23 % | ¥3.818,00 | ¥3.945,00 | ¥3.803,00 | 943,50K |
| 2026-08-03 | ¥3.819,00 | +0,50 % | ¥3.629,00 | ¥3.822,00 | ¥3.629,00 | 1,13M |
| 2026-07-31 | ¥3.800,00 | -0,03 % | ¥3.801,00 | ¥3.817,00 | ¥3.764,00 | 1,20M |
| 2026-07-30 | ¥3.801,00 | -1,25 % | ¥3.787,00 | ¥3.849,00 | ¥3.736,00 | 941,40K |
| 2026-07-29 | ¥3.849,00 | +0,76 % | ¥3.839,00 | ¥3.870,00 | ¥3.823,00 | 885,60K |
| 2026-07-28 | ¥3.820,00 | -0,75 % | ¥3.855,00 | ¥3.872,00 | ¥3.792,00 | 669,10K |
| 2026-07-27 | ¥3.849,00 | +0,39 % | ¥3.850,00 | ¥3.862,00 | ¥3.795,00 | 723,50K |
| 2026-07-24 | ¥3.834,00 | +0,26 % | ¥3.816,00 | ¥3.864,00 | ¥3.801,00 | 589,10K |
| 2026-07-23 | ¥3.824,00 | +0,53 % | ¥3.804,00 | ¥3.830,00 | ¥3.799,00 | 478,60K |
| 2026-07-22 | ¥3.804,00 | +1,04 % | ¥3.740,00 | ¥3.811,00 | ¥3.731,00 | 483,40K |
| 2026-07-21 | ¥3.765,00 | +3,01 % | ¥3.764,00 | ¥3.792,00 | ¥3.722,00 | 718,70K |
| 2026-07-17 | ¥3.655,00 | -0,35 % | ¥3.678,00 | ¥3.707,00 | ¥3.600,00 | 1,03M |
| 2026-07-16 | ¥3.668,00 | +0,19 % | ¥3.679,00 | ¥3.681,00 | ¥3.650,00 | 447,40K |
| 2026-07-15 | ¥3.661,00 | +1,19 % | ¥3.665,00 | ¥3.692,00 | ¥3.644,00 | 351,20K |
| 2026-07-14 | ¥3.618,00 | +1,40 % | ¥3.601,00 | ¥3.659,00 | ¥3.596,00 | 552,40K |
| 2026-07-13 | ¥3.568,00 | -1,22 % | ¥3.628,00 | ¥3.636,00 | ¥3.558,00 | 498,10K |
| 2026-07-10 | ¥3.612,00 | -0,61 % | ¥3.608,00 | ¥3.639,00 | ¥3.590,00 | 527,40K |
| 2026-07-09 | ¥3.634,00 | -0,08 % | ¥3.683,00 | ¥3.722,00 | ¥3.625,00 | 517,40K |
| 2026-07-08 | ¥3.637,00 | +0,11 % | ¥3.670,00 | ¥3.693,00 | ¥3.632,00 | 807,60K |
| 2026-07-07 | ¥3.633,00 | -1,01 % | ¥3.656,00 | ¥3.672,00 | ¥3.629,00 | 627,70K |
| 2026-07-06 | ¥3.670,00 | +0,30 % | ¥3.676,00 | ¥3.702,00 | ¥3.659,00 | 737,90K |
| 2026-07-03 | ¥3.659,00 | -0,65 % | ¥3.735,00 | ¥3.786,00 | ¥3.658,00 | 685,90K |
| 2026-07-02 | ¥3.683,00 | +1,32 % | ¥3.660,00 | ¥3.733,00 | ¥3.654,00 | 554,90K |
| 2026-07-01 | ¥3.635,00 | -0,74 % | ¥3.631,00 | ¥3.653,00 | ¥3.560,00 | 1,02M |
| 2026-06-30 | ¥3.662,00 | -1,61 % | ¥3.716,00 | ¥3.744,00 | ¥3.617,00 | 1,09M |
| 2026-06-29 | ¥3.722,00 | +2,37 % | ¥3.646,00 | ¥3.722,00 | ¥3.639,00 | 1,18M |
| 2026-06-26 | ¥3.636,00 | -0,68 % | ¥3.660,00 | ¥3.678,00 | ¥3.607,00 | 607,80K |
| 2026-06-25 | ¥3.661,00 | -1,74 % | ¥3.780,00 | ¥3.788,00 | ¥3.640,00 | 912,60K |
| 2026-06-24 | ¥3.726,00 | -2,10 % | ¥3.780,00 | ¥3.818,00 | ¥3.712,00 | 600,30K |
| 2026-06-23 | ¥3.806,00 | -1,96 % | ¥3.900,00 | ¥3.902,00 | ¥3.806,00 | 493,70K |
| 2026-06-22 | ¥3.882,00 | +1,04 % | ¥3.842,00 | ¥3.882,00 | ¥3.823,00 | 649,40K |
| 2026-06-19 | ¥3.842,00 | -0,21 % | ¥3.853,00 | ¥3.853,00 | ¥3.796,00 | 770,00K |
| 2026-06-18 | ¥3.850,00 | -0,77 % | ¥3.867,00 | ¥3.924,00 | ¥3.842,00 | 645,50K |
| 2026-06-17 | ¥3.880,00 | +0,52 % | ¥3.875,00 | ¥3.911,00 | ¥3.781,00 | 620,60K |
| 2026-06-16 | ¥3.860,00 | -3,28 % | ¥3.956,00 | ¥3.956,00 | ¥3.841,00 | 783,50K |
| 2026-06-15 | ¥3.991,00 | -1,36 % | ¥4.066,00 | ¥4.094,00 | ¥3.991,00 | 721,10K |
| 2026-06-12 | ¥4.046,00 | +0,65 % | ¥4.040,00 | ¥4.068,00 | ¥3.990,00 | 736,20K |
| 2026-06-11 | ¥4.020,00 | +2,13 % | ¥3.998,00 | ¥4.040,00 | ¥3.940,00 | 730,70K |
| 2026-06-10 | ¥3.936,00 | -0,05 % | ¥3.955,00 | ¥3.969,00 | ¥3.915,00 | 443,20K |
| 2026-06-09 | ¥3.938,00 | -2,09 % | ¥4.023,00 | ¥4.036,00 | ¥3.898,00 | 623,10K |
| 2026-06-08 | ¥4.022,00 | +1,59 % | ¥3.900,00 | ¥4.022,00 | ¥3.893,00 | 792,60K |
| 2026-06-05 | ¥3.959,00 | +1,62 % | ¥3.930,00 | ¥4.005,00 | ¥3.916,00 | 497,50K |
| 2026-06-04 | ¥3.896,00 | -2,62 % | ¥4.027,00 | ¥4.030,00 | ¥3.875,00 | 768,20K |
| 2026-06-03 | ¥4.001,00 | +1,01 % | ¥3.972,00 | ¥4.025,00 | ¥3.948,00 | 576,50K |
| 2026-06-02 | ¥3.961,00 | +0,18 % | ¥3.930,00 | ¥4.008,00 | ¥3.902,00 | 749,00K |
| 2026-06-01 | ¥3.954,00 | -1,57 % | ¥3.977,00 | ¥3.977,00 | ¥3.878,00 | 719,90K |
| 2026-05-29 | ¥4.017,00 | +1,18 % | ¥3.990,00 | ¥4.050,00 | ¥3.968,00 | 870,40K |
| 2026-05-28 | ¥3.970,00 | -0,60 % | ¥3.955,00 | ¥3.972,00 | ¥3.888,00 | 918,60K |
| 2026-05-27 | ¥3.994,00 | -1,38 % | ¥4.030,00 | ¥4.067,00 | ¥3.966,00 | 797,10K |
| 2026-05-26 | ¥4.050,00 | -0,78 % | ¥4.050,00 | ¥4.092,00 | ¥3.986,00 | 757,90K |
| 2026-05-25 | ¥4.082,00 | -1,26 % | ¥4.159,00 | ¥4.176,00 | ¥4.051,00 | 1,20M |