Skip to main content
logo
Chubu Electric Power Company, Incorporated (TYO:9502)
Japan flag Japan · Delayed Price · Currency is JPY
2,652.00
-38.50 (-1.43%)
May 1, 2026, 3:30 PM JST

TYO:9502 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20262,723.002,727.502,615.502,652.002,652.00-1.43%2,841,500
Apr 30, 20262,604.502,742.502,599.002,690.502,690.503.10%5,747,800
Apr 28, 20262,565.002,609.502,555.502,609.502,609.501.44%3,096,700
Apr 27, 20262,570.502,596.502,561.002,572.502,572.50-1.11%1,787,200
Apr 24, 20262,621.502,632.002,580.502,601.502,601.500.29%1,668,700
Apr 23, 20262,622.502,649.002,560.502,594.002,594.00-1.03%2,454,100
Apr 22, 20262,675.002,676.002,610.502,621.002,621.00-2.35%3,008,300
Apr 21, 20262,780.002,791.002,684.002,684.002,684.00-3.45%3,560,000
Apr 20, 20262,893.002,900.002,780.002,780.002,780.00-3.89%4,437,900
Apr 17, 20262,908.002,918.002,877.002,892.502,892.50-0.65%3,630,400
Apr 16, 20262,900.002,952.502,888.002,911.502,911.500.76%3,790,500
Apr 15, 20262,856.002,950.002,856.002,889.502,889.501.94%4,773,100
Apr 14, 20262,821.002,842.002,791.502,834.502,834.501.85%3,945,600
Apr 13, 20262,783.002,801.502,749.002,783.002,783.00-2,413,000
Apr 10, 20262,815.002,817.502,774.502,783.002,783.000.02%2,657,200
Apr 9, 20262,786.002,804.502,738.502,782.502,782.500.92%2,329,300
Apr 8, 20262,851.502,853.002,757.002,757.002,757.001.23%3,498,200
Apr 7, 20262,720.002,764.502,709.502,723.502,723.500.41%2,687,500
Apr 6, 20262,734.502,737.002,685.002,712.502,712.50-0.75%1,987,600
Apr 3, 20262,700.502,733.002,682.002,733.002,733.001.20%1,405,400
Apr 2, 20262,718.002,738.502,683.502,700.502,700.50-0.68%2,030,700
Apr 1, 20262,682.002,746.002,653.502,719.002,719.005.31%4,022,400
Mar 31, 20262,610.002,640.502,579.002,582.002,582.00-2.03%2,759,800
Mar 30, 20262,561.502,656.502,550.502,635.502,635.50-0.04%3,128,900
Mar 27, 20262,625.002,657.002,588.002,636.502,601.501.56%2,424,500
Mar 26, 20262,619.002,638.002,565.502,596.002,561.54-0.80%1,794,900
Mar 25, 20262,639.502,656.502,607.502,617.002,582.263.36%3,656,400
Mar 24, 20262,567.502,569.002,532.002,532.002,498.390.58%2,601,900
Mar 23, 20262,503.002,530.502,471.002,517.502,484.08-2.06%3,669,900
Mar 19, 20262,648.002,648.002,564.002,570.502,536.38-4.32%3,126,100
Mar 18, 20262,566.502,686.502,561.502,686.502,650.845.81%3,364,700
Mar 17, 20262,521.002,540.002,504.002,539.002,505.292.42%2,021,000
Mar 16, 20262,518.502,526.502,479.002,479.002,446.09-1.53%1,937,700
Mar 13, 20262,493.502,553.002,488.502,517.502,484.08-0.10%2,580,400
Mar 12, 20262,490.002,520.002,470.002,520.002,486.55-0.53%2,937,300
Mar 11, 20262,526.002,555.002,496.502,533.502,499.872.30%1,440,100
Mar 10, 20262,488.502,498.002,454.502,476.502,443.621.56%2,546,700
Mar 9, 20262,398.502,443.502,390.502,438.502,406.13-1.79%4,115,500
Mar 6, 20262,454.002,489.002,444.502,483.002,450.040.04%2,591,300
Mar 5, 20262,530.002,549.002,478.002,482.002,449.051.06%2,441,900
Mar 4, 20262,500.002,508.002,430.002,456.002,423.40-3.19%4,255,800
Mar 3, 20262,542.002,562.002,522.502,537.002,503.32-1.44%2,755,600
Mar 2, 20262,537.502,580.002,513.002,574.002,539.83-2.41%2,755,000
Feb 27, 20262,592.502,644.002,581.002,637.502,602.491.74%5,170,100
Feb 26, 20262,626.002,626.002,588.502,592.502,558.080.95%2,156,400
Feb 25, 20262,590.002,594.002,543.002,568.002,533.91-1.23%2,204,500
Feb 24, 20262,615.002,626.002,570.502,600.002,565.481.03%1,769,900
Feb 20, 20262,608.002,618.002,541.502,573.502,539.34-2.89%2,055,100
Feb 19, 20262,641.002,664.002,620.502,650.002,614.820.72%2,411,400
Feb 18, 20262,588.502,634.002,576.502,631.002,596.072.35%1,981,200