Tokyo SE TOPIX17 Energy Resources Stock Price (ENGY17.T)

ENGY17.T
🏛️ Japón →
266.79
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 180.20 180.83 178.06 179.03 0.0M
2023-12-28 179.48 181.04 179.19 180.78 0.0M
2023-12-27 181.08 183.08 180.64 182.77 0.0M
2023-12-26 179.59 179.79 178.41 179.66 0.0M
2023-12-25 180.22 180.22 178.27 178.68 0.0M
2023-12-22 178.78 179.88 178.38 178.76 0.0M
2023-12-21 178.98 179.58 177.82 178.22 0.0M
2023-12-20 180.70 182.17 180.39 180.53 0.0M
2023-12-19 180.91 180.91 178.43 180.06 0.0M
2023-12-18 179.66 179.66 177.04 178.70 0.0M
2023-12-15 178.42 182.49 178.42 180.76 0.0M
2023-12-14 183.14 183.44 177.47 177.90 0.0M
2023-12-13 183.24 183.24 181.20 182.04 0.0M
2023-12-12 185.01 185.37 183.89 184.03 0.0M
2023-12-11 183.86 185.54 183.39 185.47 0.0M
2023-12-08 182.25 183.38 180.49 180.89 0.0M
2023-12-07 184.43 184.78 183.29 184.14 0.0M
2023-12-06 185.50 188.17 185.15 188.05 0.0M
2023-12-05 186.81 187.13 184.27 185.82 0.0M
2023-12-04 189.31 189.31 186.79 186.96 0.0M
2023-12-01 189.84 190.93 189.24 190.06 0.0M
2023-11-30 187.56 189.95 187.07 189.86 0.0M
2023-11-29 191.57 191.57 188.33 188.61 0.0M
2023-11-28 190.70 191.41 190.04 191.21 0.0M
2023-11-27 191.98 191.98 189.65 189.97 0.0M
2023-11-24 192.29 192.29 191.03 191.17 0.0M
2023-11-22 190.42 192.33 190.42 191.05 0.0M
2023-11-21 191.79 192.20 190.87 191.78 0.0M
2023-11-20 193.18 194.56 191.10 191.71 0.0M
2023-11-17 187.04 191.67 186.31 191.60 0.0M
2023-11-16 189.43 191.09 188.61 190.64 0.0M
2023-11-15 186.53 189.77 186.45 189.38 0.0M
2023-11-14 182.59 183.31 181.54 182.98 0.0M
2023-11-13 179.75 179.88 177.82 178.89 0.0M
2023-11-10 176.55 179.03 175.24 178.63 0.0M
2023-11-09 172.89 177.55 171.90 177.07 0.0M
2023-11-08 179.30 179.58 172.32 172.32 0.0M
2023-11-07 184.44 186.36 182.60 182.80 0.0M
2023-11-06 185.28 185.74 183.68 184.65 0.0M
2023-11-02 187.69 189.14 184.26 184.56 0.0M
2023-11-01 185.42 187.21 185.42 186.77 0.0M
2023-10-31 181.96 184.67 181.96 183.77 0.0M
2023-10-30 181.74 182.41 180.90 181.82 0.0M
2023-10-27 180.64 184.35 180.02 184.08 0.0M
2023-10-26 182.15 183.47 179.33 179.65 0.0M
2023-10-25 178.83 183.92 178.83 182.14 0.0M
2023-10-24 178.88 180.68 176.09 180.13 0.0M
2023-10-23 183.17 183.19 180.18 180.18 0.0M
2023-10-20 184.27 186.20 182.83 185.09 0.0M
2023-10-19 184.49 186.10 181.37 182.72 0.0M
2023-10-18 181.31 184.67 181.22 184.39 0.0M
2023-10-17 180.58 182.14 178.83 179.62 0.0M
2023-10-16 180.64 183.27 179.91 180.62 0.0M
2023-10-13 177.81 178.24 176.04 177.23 0.0M
2023-10-12 174.66 178.62 173.14 177.92 0.0M
2023-10-11 177.06 178.23 175.98 176.65 0.0M
2023-10-10 169.48 179.54 169.47 177.09 0.0M
2023-10-06 166.60 168.29 164.43 166.17 0.0M
2023-10-05 166.06 169.10 164.48 168.07 0.0M
2023-10-04 175.43 175.70 168.92 168.92 0.0M
2023-10-03 182.65 182.71 174.83 175.42 0.0M
2023-10-02 189.81 190.90 186.23 186.26 0.0M
2023-09-29 192.90 192.90 188.46 189.85 0.0M
2023-09-28 196.72 199.62 194.69 195.65 0.0M
2023-09-27 194.37 195.46 192.99 195.45 0.0M
2023-09-26 194.90 195.11 193.03 194.42 0.0M
2023-09-25 195.12 195.63 193.36 194.72 0.0M
2023-09-22 192.41 196.41 191.42 195.10 0.0M
2023-09-21 193.89 196.39 192.35 192.81 0.0M
2023-09-20 202.31 202.31 194.64 195.06 0.0M
2023-09-19 200.15 202.12 199.14 202.12 0.0M
2023-09-15 198.28 202.50 197.88 199.15 0.0M
2023-09-14 192.55 195.35 192.06 195.29 0.0M
2023-09-13 191.98 194.01 190.34 190.70 0.0M
2023-09-12 187.99 188.82 186.61 188.49 0.0M
2023-09-11 188.64 189.08 186.42 187.18 0.0M
2023-09-08 187.47 189.31 185.39 185.64 0.0M
2023-09-07 186.27 188.68 185.98 187.62 0.0M
2023-09-06 184.69 187.21 184.53 185.15 0.0M
2023-09-05 182.28 182.39 180.35 182.23 0.0M
2023-09-04 181.16 181.63 179.82 181.63 0.0M
2023-09-01 174.82 179.12 174.82 178.63 0.0M
2023-08-31 174.41 174.63 173.89 174.31 0.0M
2023-08-30 173.58 174.39 173.29 174.05 0.0M
2023-08-29 173.81 174.74 172.64 173.06 0.0M
2023-08-28 171.95 173.23 171.86 173.19 0.0M
2023-08-25 169.34 169.79 168.73 169.63 0.0M
2023-08-24 168.99 170.74 168.93 170.10 0.0M
2023-08-23 168.17 168.75 167.43 168.32 0.0M
2023-08-22 166.74 168.69 166.65 168.68 0.0M
2023-08-21 166.55 167.91 166.55 166.75 0.0M
2023-08-18 166.04 166.89 165.00 165.23 0.0M
2023-08-17 165.35 166.56 163.24 165.55 0.0M
2023-08-16 168.05 168.64 166.06 166.94 0.0M
2023-08-15 172.49 173.07 171.09 171.31 0.0M
2023-08-14 174.56 174.88 171.38 171.64 0.0M
2023-08-10 163.79 175.72 163.64 175.72 0.0M
2023-08-09 164.91 164.91 160.53 160.78 0.0M
2023-08-08 165.31 165.83 164.07 164.44 0.0M
2023-08-07 162.53 165.40 162.53 164.62 0.0M
2023-08-04 160.12 162.11 160.12 161.79 0.0M
2023-08-03 161.75 161.95 159.77 159.96 0.0M
2023-08-02 161.81 164.04 161.39 162.58 0.0M
2023-08-01 162.18 163.93 161.95 162.81 0.0M
2023-07-31 162.44 162.46 160.73 161.36 0.0M
2023-07-28 159.20 161.00 158.18 160.99 0.0M
2023-07-27 159.51 160.57 159.43 160.33 0.0M
2023-07-26 161.13 161.33 158.75 159.85 0.0M
2023-07-25 158.90 162.15 158.90 161.02 0.0M
2023-07-24 156.56 158.86 155.90 157.35 0.0M
2023-07-21 155.07 155.82 153.55 155.53 0.0M
2023-07-20 153.37 154.11 152.69 153.67 0.0M
2023-07-19 151.95 152.89 151.77 152.76 0.0M
2023-07-18 150.54 151.11 149.94 150.36 0.0M
2023-07-14 152.20 152.20 150.90 151.27 0.0M
2023-07-13 151.82 152.25 151.36 151.59 0.0M
2023-07-12 150.53 151.17 149.85 150.76 0.0M
2023-07-11 149.54 150.16 149.09 149.37 0.0M
2023-07-10 149.94 150.84 149.00 149.04 0.0M
2023-07-07 148.53 149.61 147.67 148.84 0.0M
2023-07-06 150.91 150.91 149.32 149.82 0.0M
2023-07-05 150.34 150.77 149.57 150.51 0.0M
2023-07-04 150.60 150.60 150.02 150.02 0.0M
2023-07-03 148.86 150.60 148.79 150.60 0.0M
2023-06-30 148.79 148.97 147.54 148.19 0.0M
2023-06-29 149.00 149.19 147.71 148.78 0.0M
2023-06-28 147.51 149.22 147.31 149.22 0.0M
2023-06-27 147.72 148.60 146.63 148.38 0.0M
2023-06-26 146.87 147.95 145.97 146.77 0.0M
2023-06-23 147.27 148.28 145.67 146.23 0.0M
2023-06-22 149.60 150.55 147.98 148.09 0.0M
2023-06-21 146.14 147.64 145.64 147.51 0.0M
2023-06-20 148.41 148.61 146.87 147.25 0.0M
2023-06-19 150.15 150.17 147.74 148.43 0.0M
2023-06-16 148.44 149.84 147.83 149.24 0.0M
2023-06-15 146.96 148.14 146.85 147.38 0.0M
2023-06-14 147.73 148.52 147.41 147.70 0.0M
2023-06-13 145.24 146.52 145.08 146.29 0.0M
2023-06-12 146.54 147.47 146.04 146.36 0.0M
2023-06-09 146.44 146.87 146.27 146.69 0.0M
2023-06-08 147.51 148.73 146.05 146.85 0.0M
2023-06-07 147.56 148.30 145.77 145.77 0.0M
2023-06-06 144.12 146.96 143.60 146.96 0.0M
2023-06-05 144.33 145.22 144.02 144.71 0.0M
2023-06-02 140.09 141.34 139.68 141.34 0.0M
2023-06-01 138.49 139.74 138.47 139.60 0.0M
2023-05-31 140.61 140.79 138.86 138.86 0.0M
2023-05-30 143.43 143.46 141.82 142.80 0.0M
2023-05-29 142.97 144.03 142.62 143.67 0.0M
2023-05-26 144.63 144.65 142.09 142.13 0.0M
2023-05-25 145.83 146.32 145.08 145.73 0.0M
2023-05-24 143.69 146.11 143.40 145.70 0.0M
2023-05-23 142.07 143.15 141.35 142.34 0.0M
2023-05-22 141.70 142.58 141.65 142.31 0.0M
2023-05-19 142.53 142.61 141.38 141.68 0.0M
2023-05-18 143.36 143.78 142.08 142.15 0.0M
2023-05-17 141.74 141.86 140.84 141.42 0.0M
2023-05-16 144.17 144.47 142.52 142.68 0.0M
2023-05-15 143.81 143.90 142.12 142.50 0.0M
2023-05-12 146.20 146.20 142.53 142.74 0.0M
2023-05-11 144.50 146.56 144.11 146.56 0.0M
2023-05-10 144.09 144.62 143.15 143.21 0.0M
2023-05-09 143.58 144.37 143.58 144.13 0.0M
2023-05-08 143.10 143.10 141.73 142.87 0.0M
2023-05-02 144.57 144.72 143.81 144.55 0.0M
2023-05-01 145.40 145.52 144.15 144.53 0.0M
2023-04-28 142.50 143.55 142.16 143.55 0.0M
2023-04-27 140.31 141.87 140.27 141.87 0.0M
2023-04-26 140.92 141.57 140.29 141.48 0.0M
2023-04-25 142.52 142.52 141.53 141.66 0.0M
2023-04-24 141.33 142.00 141.15 141.43 0.0M
2023-04-21 141.57 142.05 141.04 141.21 0.0M
2023-04-20 142.28 142.73 141.82 142.20 0.0M
2023-04-19 142.86 143.25 142.39 143.04 0.0M
2023-04-18 142.38 142.67 141.77 142.11 0.0M
2023-04-17 144.65 144.67 143.01 143.60 0.0M
2023-04-14 142.97 144.52 142.97 144.18 0.0M
2023-04-13 143.85 143.85 142.56 142.87 0.0M
2023-04-12 142.97 143.99 141.86 143.35 0.0M
2023-04-11 140.18 142.24 139.89 141.94 0.0M
2023-04-10 139.91 140.65 139.70 140.08 0.0M
2023-04-07 139.31 139.85 138.58 138.64 0.0M
2023-04-06 140.96 141.10 139.28 139.41 0.0M
2023-04-05 144.29 144.31 141.81 142.09 0.0M
2023-04-04 146.44 146.44 144.47 146.00 0.0M
2023-04-03 141.46 145.73 141.46 144.78 0.0M
2023-03-31 139.32 140.00 138.63 138.96 0.0M
2023-03-30 138.33 138.72 137.34 138.17 0.0M
2023-03-29 139.90 141.25 139.38 141.25 0.0M
2023-03-28 138.73 140.07 138.26 138.54 0.0M
2023-03-27 137.57 137.61 136.04 136.61 0.0M
2023-03-24 135.93 137.53 135.76 136.85 0.0M
2023-03-23 134.99 137.51 134.90 137.26 0.0M
2023-03-22 135.79 137.02 135.39 136.63 0.0M
2023-03-20 132.51 134.87 132.51 133.21 0.0M
2023-03-17 134.83 135.49 133.97 134.46 0.0M
2023-03-16 135.64 135.64 132.85 134.43 0.0M
2023-03-15 138.38 139.25 137.87 138.21 0.0M
2023-03-14 141.01 141.01 137.40 137.49 0.0M
2023-03-13 143.68 143.76 142.60 143.66 0.0M
2023-03-10 144.16 145.06 143.89 144.10 0.0M
2023-03-09 146.52 146.79 145.67 145.94 0.0M
2023-03-08 146.97 147.16 145.93 146.20 0.0M
2023-03-07 145.46 148.12 145.36 148.12 0.0M
2023-03-06 146.61 146.73 145.27 145.33 0.0M
2023-03-03 145.48 146.25 145.12 146.07 0.0M
2023-03-02 145.84 145.91 144.38 144.75 0.0M
2023-03-01 142.27 144.72 142.27 144.72 0.0M
2023-02-28 142.48 143.37 141.81 141.91 0.0M
2023-02-27 142.87 143.13 142.22 142.22 0.0M
2023-02-24 142.34 142.54 141.31 141.63 0.0M
2023-02-22 143.01 143.03 141.86 142.20 0.0M
2023-02-21 140.51 144.12 140.17 143.62 0.0M
2023-02-20 139.47 140.61 138.64 140.45 0.0M
2023-02-17 140.67 140.82 139.71 140.41 0.0M
2023-02-16 141.70 142.05 141.11 141.95 0.0M
2023-02-15 142.12 142.21 141.00 141.49 0.0M
2023-02-14 141.64 142.26 141.32 141.94 0.0M
2023-02-13 139.60 142.04 139.23 140.98 0.0M
2023-02-10 138.62 138.67 136.76 137.30 0.0M
2023-02-09 138.96 140.13 138.64 139.76 0.0M
2023-02-08 139.32 140.46 138.50 138.91 0.0M
2023-02-07 138.99 139.31 137.68 137.68 0.0M
2023-02-06 136.59 138.36 136.56 138.36 0.0M
2023-02-03 135.87 136.44 134.56 135.47 0.0M
2023-02-02 139.24 139.42 137.91 138.04 0.0M
2023-02-01 140.78 141.50 140.26 140.37 0.0M
2023-01-31 140.87 141.32 139.60 139.76 0.0M
2023-01-30 143.12 143.22 141.54 141.86 0.0M
2023-01-27 144.83 144.83 143.10 143.57 0.0M
2023-01-26 144.58 144.79 143.61 144.04 0.0M
2023-01-25 143.44 144.65 143.44 144.53 0.0M
2023-01-24 142.73 144.48 142.71 143.96 0.0M
2023-01-23 141.91 142.55 141.55 142.35 0.0M
2023-01-20 140.03 140.96 139.60 140.96 0.0M
2023-01-19 138.26 139.18 137.79 138.48 0.0M
2023-01-18 138.82 140.33 138.18 140.29 0.0M
2023-01-17 137.83 138.23 137.33 137.90 0.0M
2023-01-16 136.29 137.46 135.50 137.46 0.0M
2023-01-13 137.22 137.87 136.44 136.64 0.0M
2023-01-12 135.72 136.28 135.44 136.15 0.0M
2023-01-11 133.75 135.48 133.74 135.13 0.0M
2023-01-10 133.24 134.11 132.93 133.26 0.0M
2023-01-06 131.38 133.27 131.20 132.60 0.0M
2023-01-05 129.35 131.74 129.35 130.55 0.0M
2023-01-04 133.51 133.79 131.29 131.29 0.0M