Skip to main content
logo
Chubu Electric Power Company, Incorporated (TYO:9502)
Japan flag Japan · Delayed Price · Currency is JPY
2,327.50
-4.50 (-0.19%)
Dec 3, 2025, 3:30 PM JST

TYO:9502 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20252,332.002,347.002,305.502,327.502,327.50-0.19%2,080,700
Dec 2, 20252,350.002,362.502,326.502,332.002,332.00-1.08%2,308,500
Dec 1, 20252,440.502,441.002,357.502,357.502,357.50-3.38%2,545,400
Nov 28, 20252,419.002,450.002,410.002,440.002,440.00-0.12%2,650,400
Nov 27, 20252,460.002,485.002,429.502,443.002,443.00-0.18%2,328,900
Nov 26, 20252,401.002,456.502,386.002,447.502,447.503.60%3,205,700
Nov 25, 20252,369.502,394.502,342.002,362.502,362.501.46%2,941,700
Nov 21, 20252,307.002,328.502,286.002,328.502,328.500.93%4,985,300
Nov 20, 20252,318.002,329.002,298.002,307.002,307.00-0.11%2,767,600
Nov 19, 20252,294.002,320.002,270.502,309.502,309.501.92%2,778,400
Nov 18, 20252,336.002,358.002,265.002,266.002,266.00-2.73%2,311,200
Nov 17, 20252,301.002,341.502,301.002,329.502,329.501.19%1,682,200
Nov 14, 20252,332.502,345.502,288.002,302.002,302.00-2.08%2,204,000
Nov 13, 20252,279.002,359.502,278.502,351.002,351.003.64%2,337,500
Nov 12, 20252,296.002,299.002,251.502,268.502,268.50-0.59%2,513,200
Nov 11, 20252,257.002,287.502,245.502,282.002,282.001.24%1,829,500
Nov 10, 20252,250.002,265.502,233.002,254.002,254.001.24%1,733,600
Nov 7, 20252,204.502,234.002,203.002,226.502,226.500.16%1,942,700
Nov 6, 20252,154.502,226.002,151.502,223.002,223.002.47%2,740,700
Nov 5, 20252,130.002,169.502,110.002,169.502,169.502.38%2,278,300
Nov 4, 20252,137.502,158.002,116.002,119.002,119.00-1.21%1,979,900
Oct 31, 20252,117.502,164.002,110.002,145.002,145.002.36%2,925,000
Oct 30, 20252,070.002,095.502,063.502,095.502,095.501.35%2,345,400
Oct 29, 20252,119.002,129.502,066.502,067.502,067.50-3.21%3,012,700
Oct 28, 20252,139.502,156.502,124.002,136.002,136.000.59%2,590,900
Oct 27, 20252,150.002,169.502,120.002,123.502,123.500.85%1,840,100
Oct 24, 20252,139.502,139.502,101.002,105.502,105.50-1.59%1,668,400
Oct 23, 20252,128.002,141.002,114.002,139.502,139.500.75%1,635,800
Oct 22, 20252,106.502,131.502,098.502,123.502,123.500.54%1,395,700
Oct 21, 20252,135.002,141.502,100.002,112.002,112.00-1.45%1,988,900
Oct 20, 20252,150.002,154.002,115.002,143.002,143.001.06%1,723,700
Oct 17, 20252,141.002,162.002,115.002,120.502,120.50-2.15%3,539,000
Oct 16, 20252,100.002,167.002,098.002,167.002,167.003.31%2,898,100
Oct 15, 20252,053.502,097.502,048.002,097.502,097.502.14%1,534,000
Oct 14, 20252,027.002,074.002,021.502,053.502,053.50-0.24%1,953,300
Oct 10, 20252,086.002,091.502,047.502,058.502,058.50-1.98%1,593,400
Oct 9, 20252,099.002,112.502,085.002,100.002,100.000.33%1,469,700
Oct 8, 20252,105.002,123.002,085.002,093.002,093.00-0.24%2,139,800
Oct 7, 20252,080.002,102.502,076.002,098.002,098.001.08%2,041,800
Oct 6, 20252,093.502,105.002,075.502,075.502,075.501.57%3,111,200
Oct 3, 20252,013.002,046.502,007.502,043.502,043.502.02%1,600,900
Oct 2, 20252,041.502,041.501,977.502,003.002,003.00-2.15%2,121,300
Oct 1, 20252,068.502,075.002,029.502,047.002,047.00-0.56%1,838,900
Sep 30, 20252,070.002,072.002,036.002,058.502,058.50-0.46%1,970,500
Sep 29, 20252,062.002,081.502,057.502,068.002,068.00-2.08%1,652,100
Sep 26, 20252,093.502,122.002,083.002,112.002,077.000.81%2,116,100
Sep 25, 20252,105.002,120.002,086.502,095.002,060.280.43%2,313,800
Sep 24, 20252,084.002,092.502,062.502,086.002,051.431.36%1,446,000
Sep 22, 20252,056.502,076.002,052.002,058.002,023.890.05%1,247,700
Sep 19, 20252,043.502,083.502,035.502,057.002,022.910.56%5,236,700