Chubu Electric Power Company, Incorporated (TYO:9502)
Japan · Delayed Price · Currency is JPY 2,717.50
0.00 (0.00%)
May 22, 2026, 3:30 PM JST
TYO:9502 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 2,625.00 | 2,657.00 | 2,588.00 | 2,636.50 | 2,601.50 | 1.56% | 2,424,500 |
| Mar 26, 2026 | 2,619.00 | 2,638.00 | 2,565.50 | 2,596.00 | 2,561.54 | -0.80% | 1,794,900 |
| Mar 25, 2026 | 2,639.50 | 2,656.50 | 2,607.50 | 2,617.00 | 2,582.26 | 3.36% | 3,656,400 |
| Mar 24, 2026 | 2,567.50 | 2,569.00 | 2,532.00 | 2,532.00 | 2,498.39 | 0.58% | 2,601,900 |
| Mar 23, 2026 | 2,503.00 | 2,530.50 | 2,471.00 | 2,517.50 | 2,484.08 | -2.06% | 3,669,900 |
| Mar 19, 2026 | 2,648.00 | 2,648.00 | 2,564.00 | 2,570.50 | 2,536.38 | -4.32% | 3,126,100 |
| Mar 18, 2026 | 2,566.50 | 2,686.50 | 2,561.50 | 2,686.50 | 2,650.84 | 5.81% | 3,364,700 |
| Mar 17, 2026 | 2,521.00 | 2,540.00 | 2,504.00 | 2,539.00 | 2,505.29 | 2.42% | 2,021,000 |
| Mar 16, 2026 | 2,518.50 | 2,526.50 | 2,479.00 | 2,479.00 | 2,446.09 | -1.53% | 1,937,700 |
| Mar 13, 2026 | 2,493.50 | 2,553.00 | 2,488.50 | 2,517.50 | 2,484.08 | -0.10% | 2,580,400 |
| Mar 12, 2026 | 2,490.00 | 2,520.00 | 2,470.00 | 2,520.00 | 2,486.55 | -0.53% | 2,937,300 |
| Mar 11, 2026 | 2,526.00 | 2,555.00 | 2,496.50 | 2,533.50 | 2,499.87 | 2.30% | 1,440,100 |
| Mar 10, 2026 | 2,488.50 | 2,498.00 | 2,454.50 | 2,476.50 | 2,443.62 | 1.56% | 2,546,700 |
| Mar 9, 2026 | 2,398.50 | 2,443.50 | 2,390.50 | 2,438.50 | 2,406.13 | -1.79% | 4,115,500 |