Chubu Electric Power Company, Incorporated (TYO:9502)
Japan · Delayed Price · Currency is JPY 2,333.00
-168.00 (-6.72%)
Nov 6, 2026, 3:30 PM JST
TYO:9502 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2,380.00 | 2,416.00 | 2,293.50 | 2,333.00 | 2,333.00 | -6.72% | 5,642,900 |
| Nov 5, 2026 | 2,525.00 | 2,576.00 | 2,494.00 | 2,501.00 | 2,501.00 | 0.56% | 5,036,100 |
| Nov 4, 2026 | 2,522.00 | 2,537.50 | 2,443.50 | 2,487.00 | 2,487.00 | 0.16% | 4,928,100 |
| Nov 2, 2026 | 2,494.50 | 2,553.50 | 2,461.50 | 2,483.00 | 2,483.00 | -0.76% | 4,585,900 |
| Oct 30, 2026 | 2,481.50 | 2,545.00 | 2,454.50 | 2,502.00 | 2,502.00 | -6.69% | 8,347,500 |
| Oct 29, 2026 | 2,662.00 | 2,720.50 | 2,655.00 | 2,681.50 | 2,681.50 | 1.48% | 5,588,100 |
| Oct 28, 2026 | 2,700.00 | 2,700.00 | 2,621.00 | 2,642.50 | 2,642.50 | -1.77% | 5,014,600 |
| Oct 27, 2026 | 2,676.00 | 2,690.00 | 2,651.50 | 2,690.00 | 2,690.00 | -0.48% | 1,951,400 |
| Oct 26, 2026 | 2,620.00 | 2,706.50 | 2,619.50 | 2,703.00 | 2,703.00 | 3.17% | 3,010,800 |
| Oct 23, 2026 | 2,630.00 | 2,639.00 | 2,578.00 | 2,620.00 | 2,620.00 | 0.34% | 2,758,100 |
| Oct 22, 2026 | 2,638.00 | 2,647.50 | 2,611.00 | 2,611.00 | 2,611.00 | -0.15% | 3,247,400 |
| Oct 21, 2026 | 2,623.50 | 2,629.00 | 2,601.50 | 2,615.00 | 2,615.00 | 0.91% | 2,879,100 |
| Oct 20, 2026 | 2,593.00 | 2,637.50 | 2,591.50 | 2,591.50 | 2,591.50 | -0.54% | 2,714,900 |
| Oct 19, 2026 | 2,565.00 | 2,613.50 | 2,540.50 | 2,605.50 | 2,605.50 | 1.58% | 2,869,800 |
| Oct 16, 2026 | 2,585.50 | 2,598.50 | 2,564.50 | 2,565.00 | 2,565.00 | -0.58% | 3,382,900 |
| Oct 15, 2026 | 2,631.00 | 2,663.00 | 2,580.00 | 2,580.00 | 2,580.00 | -3.37% | 3,521,300 |
| Oct 14, 2026 | 2,672.00 | 2,692.00 | 2,633.00 | 2,670.00 | 2,670.00 | 0.60% | 2,778,900 |
| Oct 13, 2026 | 2,646.00 | 2,699.00 | 2,632.50 | 2,654.00 | 2,654.00 | -0.54% | 4,561,000 |
| Oct 9, 2026 | 2,656.50 | 2,668.50 | 2,611.00 | 2,668.50 | 2,668.50 | 1.06% | 3,159,200 |
| Oct 8, 2026 | 2,669.00 | 2,674.00 | 2,562.50 | 2,640.50 | 2,640.50 | -1.33% | 5,504,000 |
| Oct 7, 2026 | 2,650.00 | 2,676.50 | 2,625.50 | 2,676.00 | 2,676.00 | 1.83% | 4,630,800 |
| Oct 6, 2026 | 2,625.00 | 2,632.00 | 2,578.50 | 2,628.00 | 2,628.00 | 0.06% | 3,168,500 |
| Oct 5, 2026 | 2,635.00 | 2,681.00 | 2,626.50 | 2,626.50 | 2,626.50 | -0.32% | 3,183,700 |
| Oct 2, 2026 | 2,621.00 | 2,683.00 | 2,609.00 | 2,635.00 | 2,635.00 | -0.47% | 4,102,900 |
| Oct 1, 2026 | 2,688.00 | 2,689.50 | 2,626.50 | 2,647.50 | 2,647.50 | -2.29% | 4,218,200 |
| Sep 30, 2026 | 2,720.50 | 2,742.00 | 2,659.00 | 2,709.50 | 2,709.50 | 0.02% | 4,751,400 |
| Sep 29, 2026 | 2,755.50 | 2,780.00 | 2,690.00 | 2,709.00 | 2,709.00 | -3.27% | 4,466,400 |
| Sep 28, 2026 | 2,839.00 | 2,868.00 | 2,813.50 | 2,835.50 | 2,800.50 | -0.12% | 4,479,100 |
| Sep 25, 2026 | 2,896.50 | 2,899.00 | 2,826.50 | 2,839.00 | 2,803.96 | -1.05% | 3,614,100 |
| Sep 24, 2026 | 2,894.50 | 2,904.00 | 2,842.00 | 2,869.00 | 2,833.59 | -1.51% | 3,570,600 |
| Sep 18, 2026 | 2,992.00 | 2,993.00 | 2,874.50 | 2,913.00 | 2,877.04 | -1.77% | 5,018,900 |
| Sep 17, 2026 | 2,943.00 | 2,988.00 | 2,938.00 | 2,965.50 | 2,928.90 | 1.18% | 1,976,100 |
| Sep 16, 2026 | 2,911.00 | 2,972.50 | 2,902.00 | 2,931.00 | 2,894.82 | 1.45% | 2,186,300 |
| Sep 15, 2026 | 2,860.00 | 2,908.50 | 2,851.00 | 2,889.00 | 2,853.34 | 0.14% | 3,380,800 |
| Sep 14, 2026 | 2,940.00 | 3,017.00 | 2,845.00 | 2,885.00 | 2,849.39 | -3.58% | 5,968,800 |
| Sep 11, 2026 | 2,956.00 | 3,022.00 | 2,925.00 | 2,992.00 | 2,955.07 | -2.00% | 4,099,100 |
| Sep 10, 2026 | 3,086.00 | 3,112.00 | 3,015.00 | 3,053.00 | 3,015.32 | -0.39% | 2,437,800 |
| Sep 9, 2026 | 2,985.50 | 3,070.00 | 2,972.50 | 3,065.00 | 3,027.17 | 2.90% | 2,113,800 |
| Sep 8, 2026 | 2,979.00 | 2,999.50 | 2,934.50 | 2,978.50 | 2,941.73 | 0.08% | 1,676,000 |
| Sep 7, 2026 | 2,976.00 | 3,023.00 | 2,975.50 | 2,976.00 | 2,939.27 | 1.71% | 2,105,900 |
| Sep 4, 2026 | 2,941.00 | 2,975.50 | 2,906.50 | 2,926.00 | 2,889.88 | -1.76% | 3,041,100 |
| Sep 3, 2026 | 2,908.00 | 2,991.50 | 2,894.00 | 2,978.50 | 2,941.73 | 3.13% | 3,402,100 |
| Sep 2, 2026 | 2,889.50 | 2,923.50 | 2,830.50 | 2,888.00 | 2,852.35 | -3.70% | 4,301,200 |
| Sep 1, 2026 | 2,853.50 | 2,999.00 | 2,852.50 | 2,999.00 | 2,961.98 | 4.37% | 2,910,800 |
| Aug 31, 2026 | 2,840.00 | 2,873.50 | 2,833.00 | 2,873.50 | 2,838.03 | 1.14% | 4,494,800 |
| Aug 28, 2026 | 2,890.00 | 2,890.00 | 2,830.00 | 2,841.00 | 2,805.93 | -1.92% | 2,731,700 |
| Aug 27, 2026 | 2,929.50 | 2,932.50 | 2,860.50 | 2,896.50 | 2,860.75 | -1.26% | 3,267,700 |
| Aug 26, 2026 | 2,948.00 | 2,968.50 | 2,921.50 | 2,933.50 | 2,897.29 | 0.79% | 1,896,100 |
| Aug 25, 2026 | 2,919.00 | 2,939.50 | 2,869.50 | 2,910.50 | 2,874.57 | 0.47% | 2,686,600 |
| Aug 24, 2026 | 2,902.50 | 2,913.00 | 2,863.00 | 2,897.00 | 2,861.24 | -0.33% | 2,093,700 |