Skip to main content
logo
Chubu Electric Power Company, Incorporated (TYO:9502)
Japan flag Japan · Delayed Price · Currency is JPY
2,112.00
-31.00 (-1.45%)
Oct 21, 2025, 3:30 PM JST

TYO:9502 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20252,135.002,141.502,126.002,131.00--0.56%282,300
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
Sep 18, 20252,070.002,072.502,030.002,045.502,011.60-0.99%1,513,500
Sep 17, 20252,101.502,110.002,061.502,066.002,031.76-2.91%1,853,200
Sep 16, 20252,120.502,146.502,117.502,128.002,092.730.66%1,853,200
Sep 12, 20252,104.502,123.002,100.502,114.002,078.97-0.09%1,678,000
Sep 11, 20252,150.002,158.502,100.002,116.002,080.930.24%2,417,800
Sep 10, 20252,095.002,180.002,084.502,111.002,076.021.17%3,283,300
Sep 9, 20252,090.002,107.502,078.002,086.502,051.920.02%2,029,900
Sep 8, 20252,072.002,092.002,064.502,086.002,051.430.75%1,375,500
Sep 5, 20252,063.002,075.002,052.502,070.502,036.190.36%1,248,300
Sep 4, 20252,063.502,073.002,052.502,063.002,028.810.05%1,365,100
Sep 3, 20252,086.002,094.502,045.502,062.002,027.83-1.60%2,658,100
Sep 2, 20252,061.502,098.002,061.002,095.502,060.771.65%1,850,200
Sep 1, 20252,049.002,074.002,031.002,061.502,027.341.30%1,555,700
Aug 29, 20252,034.502,044.002,021.002,035.002,001.28-0.97%1,506,100
Aug 28, 20252,027.502,055.002,020.002,055.002,020.950.51%1,580,700
Aug 27, 20252,002.502,053.502,002.002,044.502,010.622.00%2,147,600
Aug 26, 20252,041.002,051.501,999.002,004.501,971.29-1.74%5,287,500
Aug 25, 20252,097.002,107.002,036.002,040.002,006.20-1.95%2,821,000
Aug 22, 20252,080.002,097.002,064.002,080.502,046.030.17%1,854,500
Aug 21, 20252,066.502,079.002,053.002,077.002,042.580.53%1,625,400
Aug 20, 20252,062.502,079.002,047.502,066.002,031.77-0.10%2,379,400
Aug 19, 20252,031.002,071.002,017.002,068.002,033.732.35%2,851,100
Aug 18, 20252,055.002,090.502,020.502,020.501,987.02-0.76%3,041,500
Aug 15, 20252,003.002,040.502,002.002,036.002,002.261.65%2,786,300
Aug 14, 20251,976.002,015.001,972.502,003.001,969.810.23%2,012,300
Aug 13, 20251,999.502,008.001,977.501,998.501,965.380.71%2,902,400
Aug 12, 20251,985.002,014.501,981.001,984.501,951.620.56%3,240,800
Aug 8, 20251,965.001,995.001,965.001,973.501,940.800.82%3,333,500
Aug 7, 20251,910.001,962.001,901.501,957.501,925.062.46%3,212,000