Tokyo Infrastructure Energy Investment Corporation 9285
TSE · Japan · Finance
¥38,050.00-600.00 (-1.55%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥38,050.00 | -1.55% | ¥38,650.00 | ¥38,650.00 | ¥38,050.00 | 1.18K |
| 2026-10-01 | ¥38,650.00 | -0.64% | ¥39,000.00 | ¥39,000.00 | ¥38,650.00 | 437 |
| 2026-09-30 | ¥38,900.00 | -0.64% | ¥39,050.00 | ¥39,050.00 | ¥38,900.00 | 439 |
| 2026-09-29 | ¥39,150.00 | -0.51% | ¥39,150.00 | ¥39,300.00 | ¥39,100.00 | 147 |
| 2026-09-28 | ¥39,350.00 | +0.13% | ¥39,350.00 | ¥39,550.00 | ¥39,250.00 | 386 |
| 2026-09-25 | ¥39,300.00 | -0.51% | ¥39,700.00 | ¥39,700.00 | ¥39,300.00 | 252 |
| 2026-09-24 | ¥39,500.00 | 0.00% | ¥39,450.00 | ¥39,650.00 | ¥39,300.00 | 260 |
| 2026-09-18 | ¥39,500.00 | -0.38% | ¥39,800.00 | ¥39,800.00 | ¥39,500.00 | 682 |
| 2026-09-17 | ¥39,650.00 | -0.38% | ¥39,700.00 | ¥39,900.00 | ¥39,650.00 | 120 |
| 2026-09-16 | ¥39,800.00 | -0.75% | ¥40,100.00 | ¥40,100.00 | ¥39,800.00 | 127 |
| 2026-09-15 | ¥40,100.00 | -0.62% | ¥40,000.00 | ¥40,300.00 | ¥39,900.00 | 188 |
| 2026-09-14 | ¥40,350.00 | +0.88% | ¥40,000.00 | ¥40,350.00 | ¥40,000.00 | 345 |
| 2026-09-11 | ¥40,000.00 | +2.70% | ¥39,100.00 | ¥40,000.00 | ¥39,050.00 | 618 |
| 2026-09-10 | ¥38,950.00 | -0.26% | ¥38,650.00 | ¥39,100.00 | ¥38,650.00 | 635 |
| 2026-09-09 | ¥39,050.00 | -0.76% | ¥39,250.00 | ¥39,300.00 | ¥39,000.00 | 365 |
| 2026-09-08 | ¥39,350.00 | -1.50% | ¥40,000.00 | ¥40,000.00 | ¥39,350.00 | 645 |
| 2026-09-07 | ¥39,950.00 | 0.00% | ¥40,050.00 | ¥40,250.00 | ¥39,800.00 | 659 |
| 2026-09-04 | ¥39,950.00 | -2.44% | ¥40,900.00 | ¥40,900.00 | ¥39,950.00 | 1.65K |
| 2026-09-03 | ¥40,950.00 | -0.97% | ¥41,100.00 | ¥41,250.00 | ¥40,050.00 | 1.40K |
| 2026-09-02 | ¥41,350.00 | -1.55% | ¥41,900.00 | ¥41,900.00 | ¥41,200.00 | 1.03K |
| 2026-09-01 | ¥42,000.00 | +0.24% | ¥41,900.00 | ¥42,000.00 | ¥41,450.00 | 1.24K |
| 2026-08-31 | ¥41,900.00 | -0.48% | ¥42,000.00 | ¥42,050.00 | ¥41,650.00 | 772 |
| 2026-08-28 | ¥42,100.00 | +0.24% | ¥42,000.00 | ¥42,100.00 | ¥42,000.00 | 226 |
| 2026-08-27 | ¥42,000.00 | -0.12% | ¥42,000.00 | ¥42,100.00 | ¥41,950.00 | 214 |
| 2026-08-26 | ¥42,050.00 | +0.12% | ¥42,050.00 | ¥42,250.00 | ¥42,000.00 | 359 |
| 2026-08-25 | ¥42,000.00 | -0.47% | ¥42,300.00 | ¥42,450.00 | ¥42,000.00 | 783 |
| 2026-08-24 | ¥42,200.00 | +0.36% | ¥42,000.00 | ¥42,250.00 | ¥42,000.00 | 531 |
| 2026-08-21 | ¥42,050.00 | -0.47% | ¥42,050.00 | ¥42,400.00 | ¥42,050.00 | 508 |
| 2026-08-20 | ¥42,250.00 | -0.94% | ¥42,600.00 | ¥42,700.00 | ¥42,250.00 | 1.03K |
| 2026-08-19 | ¥42,650.00 | 0.00% | ¥42,700.00 | ¥42,800.00 | ¥42,550.00 | 220 |
| 2026-08-18 | ¥42,650.00 | -0.93% | ¥43,100.00 | ¥43,100.00 | ¥42,650.00 | 669 |
| 2026-08-17 | ¥43,050.00 | +0.12% | ¥43,000.00 | ¥43,200.00 | ¥42,900.00 | 329 |
| 2026-08-14 | ¥43,000.00 | -0.35% | ¥43,100.00 | ¥43,200.00 | ¥43,000.00 | 255 |
| 2026-08-13 | ¥43,150.00 | +0.12% | ¥43,050.00 | ¥43,250.00 | ¥42,950.00 | 269 |
| 2026-08-12 | ¥43,100.00 | -0.12% | ¥43,200.00 | ¥43,200.00 | ¥43,000.00 | 124 |
| 2026-08-10 | ¥43,150.00 | +0.23% | ¥43,000.00 | ¥43,200.00 | ¥43,000.00 | 268 |
| 2026-08-07 | ¥43,050.00 | -0.23% | ¥42,950.00 | ¥43,200.00 | ¥42,950.00 | 165 |
| 2026-08-06 | ¥43,150.00 | 0.00% | ¥43,000.00 | ¥43,400.00 | ¥42,950.00 | 242 |
| 2026-08-05 | ¥43,150.00 | +0.35% | ¥43,150.00 | ¥43,200.00 | ¥42,850.00 | 190 |
| 2026-08-04 | ¥43,000.00 | -0.35% | ¥43,200.00 | ¥43,200.00 | ¥42,850.00 | 227 |
| 2026-08-03 | ¥43,150.00 | -0.69% | ¥43,450.00 | ¥43,550.00 | ¥42,800.00 | 823 |
| 2026-07-31 | ¥43,450.00 | +0.81% | ¥43,100.00 | ¥43,600.00 | ¥43,050.00 | 184 |
| 2026-07-30 | ¥43,100.00 | 0.00% | ¥43,100.00 | ¥43,200.00 | ¥42,950.00 | 260 |
| 2026-07-29 | ¥43,100.00 | -2.16% | ¥43,900.00 | ¥44,100.00 | ¥42,900.00 | 1.37K |
| 2026-07-28 | ¥44,050.00 | -0.79% | ¥44,400.00 | ¥44,400.00 | ¥44,000.00 | 136 |
| 2026-07-27 | ¥44,400.00 | +0.11% | ¥44,500.00 | ¥44,550.00 | ¥43,850.00 | 465 |
| 2026-07-24 | ¥44,350.00 | +0.23% | ¥44,500.00 | ¥44,500.00 | ¥43,850.00 | 295 |
| 2026-07-23 | ¥44,250.00 | +0.57% | ¥44,300.00 | ¥44,300.00 | ¥43,850.00 | 158 |
| 2026-07-22 | ¥44,000.00 | +0.46% | ¥43,800.00 | ¥44,250.00 | ¥43,800.00 | 206 |
| 2026-07-21 | ¥43,800.00 | +1.04% | ¥44,200.00 | ¥44,200.00 | ¥43,300.00 | 422 |
| 2026-07-17 | ¥43,350.00 | -1.48% | ¥44,000.00 | ¥44,350.00 | ¥43,000.00 | 821 |
| 2026-07-16 | ¥44,000.00 | -0.90% | ¥44,150.00 | ¥44,300.00 | ¥44,000.00 | 566 |
| 2026-07-15 | ¥44,400.00 | +0.34% | ¥44,200.00 | ¥44,400.00 | ¥44,050.00 | 176 |
| 2026-07-14 | ¥44,250.00 | 0.00% | ¥44,200.00 | ¥44,350.00 | ¥44,150.00 | 224 |
| 2026-07-13 | ¥44,250.00 | -1.01% | ¥44,350.00 | ¥44,600.00 | ¥44,200.00 | 370 |
| 2026-07-10 | ¥44,700.00 | -0.11% | ¥44,700.00 | ¥44,800.00 | ¥44,500.00 | 172 |
| 2026-07-09 | ¥44,750.00 | +0.11% | ¥44,600.00 | ¥44,800.00 | ¥44,350.00 | 226 |
| 2026-07-08 | ¥44,700.00 | +0.11% | ¥44,500.00 | ¥44,850.00 | ¥44,350.00 | 262 |
| 2026-07-07 | ¥44,650.00 | -0.22% | ¥44,600.00 | ¥44,800.00 | ¥44,500.00 | 198 |
| 2026-07-06 | ¥44,750.00 | +0.67% | ¥44,500.00 | ¥44,800.00 | ¥44,350.00 | 383 |
| 2026-07-03 | ¥44,450.00 | +0.79% | ¥44,200.00 | ¥44,550.00 | ¥44,200.00 | 214 |
| 2026-07-02 | ¥44,100.00 | -1.12% | ¥44,600.00 | ¥44,750.00 | ¥44,050.00 | 2.44K |
| 2026-07-01 | ¥44,600.00 | -0.67% | ¥45,100.00 | ¥45,100.00 | ¥44,550.00 | 628 |
| 2026-06-30 | ¥44,900.00 | -1.97% | ¥45,800.00 | ¥45,800.00 | ¥44,550.00 | 988 |
| 2026-06-29 | ¥45,800.00 | -5.86% | ¥46,050.00 | ¥46,750.00 | ¥45,800.00 | 1.87K |
| 2026-06-26 | ¥48,650.00 | +0.31% | ¥48,400.00 | ¥48,650.00 | ¥48,050.00 | 323 |
| 2026-06-25 | ¥48,500.00 | -0.21% | ¥48,800.00 | ¥48,800.00 | ¥48,450.00 | 202 |
| 2026-06-24 | ¥48,600.00 | 0.00% | ¥48,550.00 | ¥48,850.00 | ¥48,300.00 | 224 |
| 2026-06-23 | ¥48,600.00 | -0.21% | ¥48,700.00 | ¥49,000.00 | ¥48,600.00 | 120 |
| 2026-06-22 | ¥48,700.00 | -0.41% | ¥48,900.00 | ¥49,000.00 | ¥48,600.00 | 316 |
| 2026-06-19 | ¥48,900.00 | +0.31% | ¥48,750.00 | ¥49,150.00 | ¥48,650.00 | 232 |
| 2026-06-18 | ¥48,750.00 | -0.51% | ¥49,400.00 | ¥49,400.00 | ¥48,550.00 | 109 |
| 2026-06-17 | ¥49,000.00 | +1.03% | ¥48,500.00 | ¥49,000.00 | ¥48,400.00 | 215 |
| 2026-06-16 | ¥48,500.00 | -0.61% | ¥48,800.00 | ¥48,800.00 | ¥48,350.00 | 94 |
| 2026-06-15 | ¥48,800.00 | +2.31% | ¥47,850.00 | ¥49,000.00 | ¥47,800.00 | 343 |
| 2026-06-12 | ¥47,700.00 | +0.53% | ¥47,500.00 | ¥47,800.00 | ¥47,300.00 | 109 |
| 2026-06-11 | ¥47,450.00 | +0.11% | ¥46,000.00 | ¥47,450.00 | ¥46,000.00 | 590 |
| 2026-06-10 | ¥47,400.00 | 0.00% | ¥47,400.00 | ¥47,550.00 | ¥47,200.00 | 256 |
| 2026-06-09 | ¥47,400.00 | -1.66% | ¥48,200.00 | ¥48,200.00 | ¥47,300.00 | 523 |
| 2026-06-08 | ¥48,200.00 | +0.31% | ¥48,050.00 | ¥48,500.00 | ¥47,550.00 | 234 |
| 2026-06-05 | ¥48,050.00 | +1.26% | ¥47,500.00 | ¥48,150.00 | ¥47,450.00 | 222 |
| 2026-06-04 | ¥47,450.00 | -1.25% | ¥48,050.00 | ¥48,050.00 | ¥47,450.00 | 209 |
| 2026-06-03 | ¥48,050.00 | +1.37% | ¥48,700.00 | ¥48,700.00 | ¥47,700.00 | 266 |
| 2026-06-02 | ¥47,400.00 | -2.27% | ¥49,000.00 | ¥49,000.00 | ¥47,300.00 | 286 |
| 2026-06-01 | ¥48,500.00 | -0.92% | ¥48,950.00 | ¥49,350.00 | ¥47,100.00 | 891 |
| 2026-05-29 | ¥48,950.00 | +2.09% | ¥48,150.00 | ¥49,000.00 | ¥48,100.00 | 593 |
| 2026-05-28 | ¥47,950.00 | -2.94% | ¥48,000.00 | ¥48,750.00 | ¥47,950.00 | 2.49K |
| 2026-05-27 | ¥49,400.00 | -0.20% | ¥49,550.00 | ¥49,550.00 | ¥49,250.00 | 572 |
| 2026-05-26 | ¥49,500.00 | +0.10% | ¥49,450.00 | ¥49,600.00 | ¥49,150.00 | 190 |
| 2026-05-25 | ¥49,450.00 | -0.50% | ¥49,650.00 | ¥49,650.00 | ¥49,000.00 | 310 |