Chubu Electric Power Company, Incorporated (TYO:9502)
Japan flag Japan · Delayed Price · Currency is JPY
2,096.50
+10.50 (0.50%)
Sep 9, 2025, 11:30 AM JST

TYO:9502 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20252,072.002,092.002,064.502,086.002,086.000.75%1,375,500
Sep 5, 20252,063.002,075.002,052.502,070.502,070.500.36%1,248,300
Sep 4, 20252,063.502,073.002,052.502,063.002,063.000.05%1,365,100
Sep 3, 20252,086.002,094.502,045.502,062.002,062.00-1.60%2,658,100
Sep 2, 20252,061.502,098.002,061.002,095.502,095.501.65%1,850,200
Sep 1, 20252,049.002,074.002,031.002,061.502,061.501.30%1,555,700
Aug 29, 20252,034.502,044.002,021.002,035.002,035.00-0.97%1,506,100
Aug 28, 20252,027.502,055.002,020.002,055.002,055.000.51%1,580,700
Aug 27, 20252,002.502,053.502,002.002,044.502,044.502.00%2,147,600
Aug 26, 20252,041.002,051.501,999.002,004.502,004.50-1.74%5,287,500
Aug 25, 20252,097.002,107.002,036.002,040.002,040.00-1.95%2,821,000
Aug 22, 20252,080.002,097.002,064.002,080.502,080.500.17%1,854,500
Aug 21, 20252,066.502,079.002,053.002,077.002,077.000.53%1,625,400
Aug 20, 20252,062.502,079.002,047.502,066.002,066.00-0.10%2,379,400
Aug 19, 20252,031.002,071.002,017.002,068.002,068.002.35%2,851,100
Aug 18, 20252,055.002,090.502,020.502,020.502,020.50-0.76%3,041,500
Aug 15, 20252,003.002,040.502,002.002,036.002,036.001.65%2,786,300
Aug 14, 20251,976.002,015.001,972.502,003.002,003.000.23%2,012,300
Aug 13, 20251,999.502,008.001,977.501,998.501,998.500.71%2,902,400
Aug 12, 20251,985.002,014.501,981.001,984.501,984.500.56%3,240,800
Aug 8, 20251,965.001,995.001,965.001,973.501,973.500.82%3,333,500
Aug 7, 20251,910.001,962.001,901.501,957.501,957.502.46%3,212,000
Aug 6, 20251,895.001,925.001,892.501,910.501,910.501.00%2,796,400
Aug 5, 20251,860.001,901.501,855.001,891.501,891.502.16%3,311,700
Aug 4, 20251,867.001,870.001,844.501,851.501,851.50-1.57%2,256,300
Aug 1, 20251,857.001,892.501,838.501,881.001,881.001.92%2,795,800
Jul 31, 20251,847.001,859.501,829.501,845.501,845.500.54%2,670,800
Jul 30, 20251,835.001,853.501,815.501,835.501,835.50-1.82%3,320,500
Jul 29, 20251,854.001,869.501,839.501,869.501,869.50-0.16%2,081,500
Jul 28, 20251,874.001,880.501,864.001,872.501,872.50-0.27%1,534,900
Jul 25, 20251,876.001,883.001,861.001,877.501,877.500.13%1,560,400
Jul 24, 20251,857.501,885.001,842.001,875.001,875.000.91%2,420,100
Jul 23, 20251,828.001,864.501,822.001,858.001,858.002.68%4,098,500
Jul 22, 20251,830.501,843.001,795.001,809.501,809.50-3,085,000
Jul 18, 20251,810.501,828.501,808.501,809.501,809.50-0.74%6,861,500
Jul 17, 20251,813.001,826.001,807.001,823.001,823.000.05%2,308,500
Jul 16, 20251,822.001,828.001,813.501,822.001,822.00-0.41%2,818,500
Jul 15, 20251,828.001,840.001,815.001,829.501,829.500.52%2,480,600
Jul 14, 20251,785.001,826.501,783.001,820.001,820.001.93%1,758,100
Jul 11, 20251,810.001,821.501,783.001,785.501,785.50-1.81%2,069,700
Jul 10, 20251,849.501,850.501,811.001,818.501,818.50-1.84%2,743,000
Jul 9, 20251,868.001,888.001,845.501,852.501,852.50-0.83%2,403,200
Jul 8, 20251,836.001,873.501,831.001,868.001,868.000.97%3,058,300
Jul 7, 20251,855.001,872.501,840.001,850.001,850.000.14%2,602,300
Jul 4, 20251,820.001,853.501,810.001,847.501,847.501.65%3,109,900
Jul 3, 20251,812.501,826.501,801.001,817.501,817.50-0.76%2,525,600
Jul 2, 20251,836.501,846.501,815.501,831.501,831.500.80%3,830,800
Jul 1, 20251,789.501,829.001,778.001,817.001,817.002.02%3,706,100
Jun 30, 20251,763.001,781.001,754.001,781.001,781.001.66%2,843,700
Jun 27, 20251,751.001,769.501,746.501,752.001,752.000.34%2,682,700