La bourse est fermée

Hokkaido Electric Power Company, Incorporated (9509.T)

Tokyo - Tokyo Prix différé. Devise en JPY
Ajouter à la liste dynamique
1 527,00+62,00 (+4,23 %)
À la clôture : 03:15PM JST
Durée:
22 mai 2023 - 22 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en JPYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 20241 475,001 538,501 462,501 527,001 527,0033 587 600
20 mai 20241 366,501 469,001 347,001 465,001 465,0033 320 000
17 mai 20241 284,001 364,001 277,001 356,001 356,0018 870 000
16 mai 20241 290,001 322,501 264,501 290,001 290,0016 417 300
15 mai 20241 286,001 347,001 225,001 263,001 263,0021 220 900
14 mai 20241 260,001 285,501 234,001 281,001 281,0012 064 500
13 mai 20241 300,001 310,001 188,001 256,501 256,5021 025 300
10 mai 20241 228,001 335,001 211,001 333,501 333,5019 800 500
09 mai 20241 223,501 229,001 184,501 221,001 221,0011 369 200
08 mai 20241 190,501 249,001 153,501 212,001 212,0015 775 800
07 mai 20241 174,501 198,001 152,501 189,501 189,509 043 800
02 mai 20241 125,501 209,001 115,001 167,001 167,0020 837 800
01 mai 20241 112,001 143,001 093,501 115,501 115,5010 307 300
30 avr. 20241 061,001 149,501 055,001 122,001 122,0014 502 300
26 avr. 20241 095,501 119,501 075,501 091,001 091,0010 803 800
25 avr. 20241 163,001 165,001 100,501 109,001 109,0014 790 500
24 avr. 20241 249,501 255,001 139,001 155,501 155,5022 556 400
23 avr. 20241 279,501 303,001 208,501 238,001 238,0025 036 900
22 avr. 20241 183,501 284,501 181,001 270,001 270,0023 750 500
19 avr. 20241 193,001 197,501 165,001 187,501 187,5013 986 500
18 avr. 20241 118,501 204,501 114,001 193,001 193,0022 767 400
17 avr. 20241 205,001 285,001 141,501 148,501 148,5030 707 700
16 avr. 20241 202,001 260,001 180,501 200,001 200,0030 636 600
15 avr. 20241 100,001 230,001 093,001 213,001 213,0023 858 000
12 avr. 20241 139,001 153,001 072,001 123,501 123,5017 485 000
11 avr. 20241 059,501 150,001 054,001 138,501 138,5023 877 300
10 avr. 2024997,901 087,50982,001 060,501 060,5011 749 800
09 avr. 2024970,00996,80961,00992,60992,603 376 000
08 avr. 2024981,90983,30958,20965,20965,204 756 400
05 avr. 2024953,50970,00931,90966,90966,905 112 000
04 avr. 2024911,00971,00908,00961,00961,007 480 100
03 avr. 2024873,10931,80871,30911,40911,408 213 400
02 avr. 2024837,40864,00836,80846,80846,802 400 500
01 avr. 2024855,20868,70833,50837,40837,402 251 200
29 mars 2024827,70848,00824,90839,50839,501 353 400
28 mars 2024800,00833,70798,30824,30824,302 247 900
28 mars 202415 Dividende
27 mars 2024825,00836,40809,30811,90796,902 831 200
26 mars 2024818,00832,80812,30824,10808,872 642 700
25 mars 2024800,00854,70794,00833,00817,618 699 200
22 mars 2024774,40782,00764,20776,70762,351 118 800
21 mars 2024763,00772,50753,30765,50751,361 433 300
19 mars 2024763,10765,90748,40755,00741,051 194 000
18 mars 2024781,00782,00750,80757,00743,012 312 100
15 mars 2024764,70783,00759,40775,10760,783 490 800
14 mars 2024739,50783,50738,90779,70765,293 537 400
13 mars 2024726,50744,00724,80737,80724,171 627 300
12 mars 2024719,00724,30707,10722,70709,351 345 100
11 mars 2024733,40740,00715,10723,00709,641 675 900
08 mars 2024730,00745,00726,00735,60722,011 708 100
07 mars 2024708,00734,70703,30730,90717,402 614 700
06 mars 2024687,10703,10684,10700,20687,261 442 600
05 mars 2024680,10683,40674,00682,80670,191 019 500
04 mars 2024691,00691,00673,00680,00667,441 470 500
01 mars 2024682,30703,00680,40691,00678,231 656 500
29 févr. 2024701,00701,00679,50686,00673,331 739 800
28 févr. 2024678,00704,40676,20699,80686,872 640 300
27 févr. 2024673,20681,90662,40671,20658,801 674 300
26 févr. 2024656,30677,20656,00670,80658,412 178 800
22 févr. 2024646,00660,40644,00654,50642,411 555 300
21 févr. 2024638,60645,00634,20643,20631,321 020 300
20 févr. 2024634,40637,50630,60635,40623,66663 200
19 févr. 2024623,20636,70622,50635,10623,37754 800
16 févr. 2024623,70633,60622,00624,90613,351 232 000
15 févr. 2024625,30626,20618,10619,80608,35894 800
14 févr. 2024635,00635,50620,10623,60612,08914 900
13 févr. 2024624,00637,50621,70637,10625,331 194 400
09 févr. 2024624,00625,80615,10619,30607,86962 700
08 févr. 2024630,20632,20620,10629,00617,381 395 700
07 févr. 2024631,30637,00627,60636,50624,741 268 200
06 févr. 2024657,00658,80637,10637,20625,432 178 600
05 févr. 2024660,50666,20650,70661,00648,791 495 000
02 févr. 2024665,10672,10653,00663,30651,051 637 300
01 févr. 2024687,00701,00656,00664,20651,934 158 800
31 janv. 2024659,10666,60647,90661,10648,891 063 700
30 janv. 2024658,00658,00653,00656,30644,17758 600
29 janv. 2024644,90657,10644,90655,20643,10815 400
26 janv. 2024654,10656,80643,10643,30631,41903 200
25 janv. 2024647,80657,50644,90657,50645,35585 600
24 janv. 2024649,00652,50640,00647,80635,83855 400
23 janv. 2024650,50657,90649,00651,60639,56940 400
22 janv. 2024649,90656,40645,00656,00643,88729 500
19 janv. 2024653,50653,50637,90649,60637,601 118 100
18 janv. 2024650,50660,70647,70649,20637,211 393 500
17 janv. 2024665,60675,50656,00656,30644,171 386 200
16 janv. 2024676,00683,30662,10670,00657,621 147 000
15 janv. 2024659,40662,40657,00661,50649,28156 400
12 janv. 2024661,50664,20656,20658,10645,941 021 100
11 janv. 2024660,00676,20659,00659,60647,411 315 900
10 janv. 2024655,00665,50652,00655,60643,491 215 500
09 janv. 2024656,00658,00647,00652,00639,951 629 200
05 janv. 2024652,00662,50643,50657,60645,451 327 400
04 janv. 2024618,00646,00608,00645,60633,671 558 100
29 déc. 2023620,90628,10619,90624,60613,06959 900
28 déc. 2023619,90623,90615,60620,90609,43696 800
27 déc. 2023608,20623,10606,00620,60609,131 073 100
26 déc. 2023612,00614,00605,30606,90595,69776 000
25 déc. 2023617,00618,00607,00609,00597,75713 800
22 déc. 2023603,60612,00603,40609,70598,44961 200
21 déc. 2023612,10615,50601,00603,40592,251 335 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...