Chubu Electric Power Company, Incorporated (TYO:9502)
Japan · Delayed Price · Currency is JPY 2,788.00
+27.50 (1.00%)
Jun 12, 2026, 11:30 AM JST
TYO:9502 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 2,758.50 | 2,796.00 | 2,743.50 | 2,760.50 | 2,760.50 | 0.20% | 2,737,000 |
| Jun 10, 2026 | 2,794.50 | 2,804.00 | 2,740.00 | 2,755.00 | 2,755.00 | 0.38% | 2,710,600 |
| Jun 9, 2026 | 2,719.00 | 2,749.50 | 2,676.00 | 2,744.50 | 2,744.50 | 2.60% | 4,685,800 |
| Jun 8, 2026 | 2,745.50 | 2,775.00 | 2,658.00 | 2,675.00 | 2,675.00 | -4.31% | 5,299,200 |
| Jun 5, 2026 | 2,815.00 | 2,868.00 | 2,795.50 | 2,795.50 | 2,795.50 | 0.07% | 2,731,100 |
| Jun 4, 2026 | 2,771.00 | 2,834.00 | 2,757.00 | 2,793.50 | 2,793.50 | -1.13% | 2,478,900 |
| Jun 3, 2026 | 2,848.00 | 2,853.00 | 2,796.50 | 2,825.50 | 2,825.50 | -0.56% | 3,922,600 |
| Jun 2, 2026 | 2,746.00 | 2,848.00 | 2,746.00 | 2,841.50 | 2,841.50 | 0.18% | 2,782,200 |
| Jun 1, 2026 | 2,895.00 | 2,900.00 | 2,802.00 | 2,836.50 | 2,836.50 | -3.03% | 3,598,500 |
| May 29, 2026 | 2,901.00 | 2,975.00 | 2,816.00 | 2,925.00 | 2,925.00 | -0.88% | 5,500,500 |
| May 28, 2026 | 2,982.50 | 3,019.00 | 2,943.50 | 2,951.00 | 2,951.00 | -1.16% | 5,109,600 |
| May 27, 2026 | 2,920.00 | 2,994.00 | 2,907.50 | 2,985.50 | 2,985.50 | 3.63% | 6,062,300 |
| May 26, 2026 | 2,808.50 | 2,881.00 | 2,796.00 | 2,881.00 | 2,881.00 | 2.47% | 3,627,300 |
| May 25, 2026 | 2,748.00 | 2,817.50 | 2,740.00 | 2,811.50 | 2,811.50 | 3.46% | 3,296,600 |
| May 22, 2026 | 2,708.50 | 2,734.50 | 2,692.00 | 2,717.50 | 2,717.50 | - | 2,004,800 |
| May 21, 2026 | 2,697.50 | 2,744.50 | 2,691.00 | 2,717.50 | 2,717.50 | 1.32% | 2,071,900 |
| May 20, 2026 | 2,733.00 | 2,756.00 | 2,653.50 | 2,682.00 | 2,682.00 | -3.49% | 3,180,100 |
| May 19, 2026 | 2,777.00 | 2,791.50 | 2,738.50 | 2,779.00 | 2,779.00 | 1.91% | 2,939,100 |
| May 18, 2026 | 2,714.00 | 2,785.00 | 2,714.00 | 2,727.00 | 2,727.00 | 0.42% | 3,238,600 |
| May 15, 2026 | 2,740.00 | 2,791.00 | 2,693.00 | 2,715.50 | 2,715.50 | - | 2,546,700 |
| May 14, 2026 | 2,733.00 | 2,747.50 | 2,705.00 | 2,715.50 | 2,715.50 | -0.84% | 2,275,800 |
| May 13, 2026 | 2,769.00 | 2,792.00 | 2,730.00 | 2,738.50 | 2,738.50 | -1.10% | 1,992,800 |
| May 12, 2026 | 2,763.00 | 2,806.50 | 2,750.50 | 2,769.00 | 2,769.00 | 0.98% | 2,835,200 |
| May 11, 2026 | 2,718.00 | 2,795.00 | 2,715.50 | 2,742.00 | 2,742.00 | 1.63% | 3,119,800 |
| May 8, 2026 | 2,730.50 | 2,756.50 | 2,651.00 | 2,698.00 | 2,698.00 | -1.80% | 3,771,300 |
| May 7, 2026 | 2,677.00 | 2,786.00 | 2,674.50 | 2,747.50 | 2,747.50 | 3.60% | 4,445,600 |
| May 1, 2026 | 2,723.00 | 2,727.50 | 2,615.50 | 2,652.00 | 2,652.00 | -1.43% | 2,841,500 |
| Apr 30, 2026 | 2,604.50 | 2,742.50 | 2,599.00 | 2,690.50 | 2,690.50 | 3.10% | 5,747,800 |
| Apr 28, 2026 | 2,565.00 | 2,609.50 | 2,555.50 | 2,609.50 | 2,609.50 | 1.44% | 3,096,700 |
| Apr 27, 2026 | 2,570.50 | 2,596.50 | 2,561.00 | 2,572.50 | 2,572.50 | -1.11% | 1,787,200 |
| Apr 24, 2026 | 2,621.50 | 2,632.00 | 2,580.50 | 2,601.50 | 2,601.50 | 0.29% | 1,668,700 |
| Apr 23, 2026 | 2,622.50 | 2,649.00 | 2,560.50 | 2,594.00 | 2,594.00 | -1.03% | 2,454,100 |
| Apr 22, 2026 | 2,675.00 | 2,676.00 | 2,610.50 | 2,621.00 | 2,621.00 | -2.35% | 3,008,300 |
| Apr 21, 2026 | 2,780.00 | 2,791.00 | 2,684.00 | 2,684.00 | 2,684.00 | -3.45% | 3,560,000 |
| Apr 20, 2026 | 2,893.00 | 2,900.00 | 2,780.00 | 2,780.00 | 2,780.00 | -3.89% | 4,437,900 |
| Apr 17, 2026 | 2,908.00 | 2,918.00 | 2,877.00 | 2,892.50 | 2,892.50 | -0.65% | 3,630,400 |
| Apr 16, 2026 | 2,900.00 | 2,952.50 | 2,888.00 | 2,911.50 | 2,911.50 | 0.76% | 3,790,500 |
| Apr 15, 2026 | 2,856.00 | 2,950.00 | 2,856.00 | 2,889.50 | 2,889.50 | 1.94% | 4,773,100 |
| Apr 14, 2026 | 2,821.00 | 2,842.00 | 2,791.50 | 2,834.50 | 2,834.50 | 1.85% | 3,945,600 |
| Apr 13, 2026 | 2,783.00 | 2,801.50 | 2,749.00 | 2,783.00 | 2,783.00 | - | 2,413,000 |
| Apr 10, 2026 | 2,815.00 | 2,817.50 | 2,774.50 | 2,783.00 | 2,783.00 | 0.02% | 2,657,200 |
| Apr 9, 2026 | 2,786.00 | 2,804.50 | 2,738.50 | 2,782.50 | 2,782.50 | 0.92% | 2,329,300 |
| Apr 8, 2026 | 2,851.50 | 2,853.00 | 2,757.00 | 2,757.00 | 2,757.00 | 1.23% | 3,498,200 |
| Apr 7, 2026 | 2,720.00 | 2,764.50 | 2,709.50 | 2,723.50 | 2,723.50 | 0.41% | 2,687,500 |
| Apr 6, 2026 | 2,734.50 | 2,737.00 | 2,685.00 | 2,712.50 | 2,712.50 | -0.75% | 1,987,600 |
| Apr 3, 2026 | 2,700.50 | 2,733.00 | 2,682.00 | 2,733.00 | 2,733.00 | 1.20% | 1,405,400 |
| Apr 2, 2026 | 2,718.00 | 2,738.50 | 2,683.50 | 2,700.50 | 2,700.50 | -0.68% | 2,030,700 |
| Apr 1, 2026 | 2,682.00 | 2,746.00 | 2,653.50 | 2,719.00 | 2,719.00 | 5.31% | 4,022,400 |
| Mar 31, 2026 | 2,610.00 | 2,640.50 | 2,579.00 | 2,582.00 | 2,582.00 | -2.03% | 2,759,800 |
| Mar 30, 2026 | 2,561.50 | 2,656.50 | 2,550.50 | 2,635.50 | 2,635.50 | 1.31% | 3,128,900 |