Skip to main content
logo
Chubu Electric Power Company, Incorporated (TYO:9502)
Japan flag Japan · Delayed Price · Currency is JPY
2,637.50
+45.00 (1.74%)
At close: Feb 27, 2026

TYO:9502 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262,592.502,644.002,581.002,637.502,637.501.74%5,170,100
Feb 26, 20262,626.002,626.002,588.502,592.502,592.500.95%2,156,400
Feb 25, 20262,590.002,594.002,543.002,568.002,568.00-1.23%2,204,500
Feb 24, 20262,615.002,626.002,570.502,600.002,600.001.03%1,769,900
Feb 20, 20262,608.002,618.002,541.502,573.502,573.50-2.89%2,055,100
Feb 19, 20262,641.002,664.002,620.502,650.002,650.000.72%2,411,400
Feb 18, 20262,588.502,634.002,576.502,631.002,631.002.35%1,981,200
Feb 17, 20262,589.002,599.502,553.502,570.502,570.50-0.81%1,655,500
Feb 16, 20262,640.002,652.002,575.502,591.502,591.50-1.01%1,735,000
Feb 13, 20262,650.002,655.502,605.002,618.002,618.00-0.87%2,748,400
Feb 12, 20262,562.002,648.502,561.002,641.002,641.003.31%4,290,100
Feb 10, 20262,483.502,559.002,480.002,556.502,556.503.36%4,074,500
Feb 9, 20262,449.502,484.502,435.502,473.502,473.502.06%3,587,500
Feb 6, 20262,351.002,426.502,345.002,423.502,423.503.22%3,147,700
Feb 5, 20262,310.002,353.002,310.002,348.002,348.002.80%3,675,400
Feb 4, 20262,255.002,289.502,254.002,284.002,284.001.22%2,615,700
Feb 3, 20262,196.002,256.502,176.502,256.502,256.500.47%4,130,000
Feb 2, 20262,265.002,276.002,233.002,246.002,246.00-0.13%3,778,800
Jan 30, 20262,239.002,262.002,220.002,249.002,249.001.53%3,873,200
Jan 29, 20262,193.002,223.502,170.502,215.002,215.001.00%2,868,600
Jan 28, 20262,208.002,210.002,181.002,193.002,193.00-0.68%5,326,000
Jan 27, 20262,241.002,245.002,206.002,208.002,208.00-1.69%3,062,700
Jan 26, 20262,266.002,268.002,244.002,246.002,246.00-1.51%2,712,700
Jan 23, 20262,280.002,286.002,262.002,280.502,280.50-0.44%2,566,300
Jan 22, 20262,245.502,304.502,241.002,290.502,290.502.05%5,338,400
Jan 21, 20262,204.002,244.502,204.002,244.502,244.501.45%3,300,400
Jan 20, 20262,219.002,219.002,198.502,212.502,212.50-0.52%2,536,300
Jan 19, 20262,180.002,233.002,175.002,224.002,224.002.07%4,424,300
Jan 16, 20262,170.002,179.002,141.002,179.002,179.00-8,547,900
Jan 15, 20262,185.002,198.002,166.002,179.002,179.00-0.64%4,987,400
Jan 14, 20262,215.002,221.002,192.002,193.002,193.00-0.81%4,688,700
Jan 13, 20262,223.502,226.002,201.502,211.002,211.00-0.67%6,418,000
Jan 9, 20262,248.002,268.002,217.002,226.002,226.00-1.20%5,588,100
Jan 8, 20262,220.002,253.002,192.002,253.002,253.001.46%7,618,900
Jan 7, 20262,186.502,243.502,172.002,220.502,220.500.66%11,019,300
Jan 6, 20262,240.002,297.002,197.002,206.002,206.00-9.59%20,285,800
Jan 5, 20262,425.502,474.002,417.002,440.002,440.001.16%1,779,400
Dec 30, 20252,428.502,445.502,412.002,412.002,412.000.06%1,746,900
Dec 29, 20252,403.002,433.002,396.502,410.502,410.50-0.14%1,707,100
Dec 26, 20252,416.002,435.502,400.002,414.002,414.00-0.12%1,079,000
Dec 25, 20252,413.002,424.002,400.002,417.002,417.000.92%990,800
Dec 24, 20252,390.002,408.002,381.002,395.002,395.001.48%1,327,900
Dec 23, 20252,370.002,378.002,351.502,360.002,360.000.28%1,205,800
Dec 22, 20252,367.002,369.502,347.002,353.502,353.50-0.17%1,132,900
Dec 19, 20252,341.002,376.002,339.502,357.502,357.500.68%2,712,400
Dec 18, 20252,333.502,351.002,325.002,341.502,341.500.71%1,490,400
Dec 17, 20252,310.002,325.002,290.502,325.002,325.000.06%1,236,900
Dec 16, 20252,365.502,371.502,323.502,323.502,323.50-1.59%1,722,700
Dec 15, 20252,331.002,361.002,331.002,361.002,361.001.33%1,580,300
Dec 12, 20252,335.502,339.002,303.502,330.002,330.001.22%1,612,700