Skip to main content
logo
Chubu Electric Power Company, Incorporated (TYO:9502)
Japan flag Japan · Delayed Price · Currency is JPY
2,913.00
-52.50 (-1.77%)
Sep 18, 2026, 3:30 PM JST

TYO:9502 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20262,992.002,993.002,874.502,913.002,913.00-1.77%5,018,900
Sep 17, 20262,943.002,988.002,938.002,965.502,965.501.18%1,976,100
Sep 16, 20262,911.002,972.502,902.002,931.002,931.001.45%2,186,300
Sep 15, 20262,860.002,908.502,851.002,889.002,889.000.14%3,380,800
Sep 14, 20262,940.003,017.002,845.002,885.002,885.00-3.58%5,968,800
Sep 11, 20262,956.003,022.002,925.002,992.002,992.00-2.00%4,099,100
Sep 10, 20263,086.003,112.003,015.003,053.003,053.00-0.39%2,437,800
Sep 9, 20262,985.503,070.002,972.503,065.003,065.002.90%2,113,800
Sep 8, 20262,979.002,999.502,934.502,978.502,978.500.08%1,676,000
Sep 7, 20262,976.003,023.002,975.502,976.002,976.001.71%2,105,900
Sep 4, 20262,941.002,975.502,906.502,926.002,926.00-1.76%3,041,100
Sep 3, 20262,908.002,991.502,894.002,978.502,978.503.13%3,402,100
Sep 2, 20262,889.502,923.502,830.502,888.002,888.00-3.70%4,301,200
Sep 1, 20262,853.502,999.002,852.502,999.002,999.004.37%2,910,800
Aug 31, 20262,840.002,873.502,833.002,873.502,873.501.14%4,494,800
Aug 28, 20262,890.002,890.002,830.002,841.002,841.00-1.92%2,731,700
Aug 27, 20262,929.502,932.502,860.502,896.502,896.50-1.26%3,267,700
Aug 26, 20262,948.002,968.502,921.502,933.502,933.500.79%1,896,100
Aug 25, 20262,919.002,939.502,869.502,910.502,910.500.47%2,686,600
Aug 24, 20262,902.502,913.002,863.002,897.002,897.00-0.33%2,093,700
Aug 21, 20262,869.002,921.002,860.502,906.502,906.501.10%3,744,200
Aug 20, 20262,833.002,886.002,789.502,875.002,875.002.77%3,137,100
Aug 19, 20262,811.002,825.002,774.502,797.502,797.50-1.84%3,171,200
Aug 18, 20262,845.502,878.502,845.502,850.002,850.000.02%2,672,900
Aug 17, 20262,830.002,860.002,823.502,849.502,849.501.12%2,173,500
Aug 14, 20262,803.002,820.502,761.502,818.002,818.00-0.11%3,268,000
Aug 13, 20262,763.502,832.002,749.502,821.002,821.003.37%4,544,100
Aug 12, 20262,696.002,729.002,681.502,729.002,729.002.56%2,658,400
Aug 10, 20262,714.502,716.002,661.002,661.002,661.00-1.74%1,799,300
Aug 7, 20262,746.502,753.002,687.502,708.002,708.00-0.06%2,172,600
Aug 6, 20262,677.502,728.502,663.002,709.502,709.500.11%2,797,900
Aug 5, 20262,700.002,733.002,685.502,706.502,706.500.45%3,018,400
Aug 4, 20262,700.002,723.002,658.002,694.502,694.50-0.19%2,569,600
Aug 3, 20262,755.502,778.502,616.002,699.502,699.50-3.14%4,343,400
Jul 31, 20262,736.502,804.502,706.002,787.002,787.002.99%5,747,400
Jul 30, 20262,566.002,759.502,563.002,706.002,706.00-3.91%10,009,100
Jul 29, 20262,846.002,887.502,770.002,816.002,816.00-1.74%5,225,000
Jul 28, 20262,905.502,934.002,857.502,866.002,866.00-4.63%6,020,100
Jul 27, 20263,012.003,050.002,961.003,005.003,005.000.18%4,447,900
Jul 24, 20262,973.003,010.002,946.002,999.502,999.501.52%2,597,700
Jul 23, 20262,957.502,976.002,947.002,954.502,954.50-0.42%1,644,300
Jul 22, 20262,967.002,983.002,925.002,967.002,967.000.53%2,478,800
Jul 21, 20262,865.502,968.002,863.002,951.502,951.503.09%2,989,600
Jul 17, 20262,952.002,989.502,798.502,863.002,863.00-5.26%9,574,000
Jul 16, 20263,070.003,089.003,011.003,022.003,022.00-2.39%2,913,600
Jul 15, 20263,040.003,115.003,036.003,096.003,096.003.17%3,770,100
Jul 14, 20262,992.503,007.002,956.003,001.003,001.000.32%3,948,400
Jul 13, 20263,200.003,219.002,971.502,991.502,991.50-6.75%4,963,400
Jul 10, 20263,252.003,257.003,188.003,208.003,208.00-1.29%3,853,400
Jul 9, 20263,250.003,286.003,142.003,250.003,250.000.74%3,318,000