The Chugoku Electric Power Co., Inc. (TYO:9504)
Japan · Delayed Price · Currency is JPY 1,025.50
+7.00 (0.69%)
At close: Jan 14, 2026
TYO:9504 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 1,018.50 | 1,025.50 | 1,012.00 | 1,025.50 | 1,025.50 | 0.69% | 1,400,400 |
| Jan 13, 2026 | 1,010.50 | 1,020.00 | 1,009.00 | 1,018.50 | 1,018.50 | 1.65% | 2,001,700 |
| Jan 9, 2026 | 1,005.00 | 1,014.00 | 998.50 | 1,002.00 | 1,002.00 | -0.30% | 1,261,300 |
| Jan 8, 2026 | 984.00 | 1,007.00 | 983.50 | 1,005.00 | 1,005.00 | 1.74% | 2,212,200 |
| Jan 7, 2026 | 1,000.00 | 1,003.00 | 981.50 | 987.80 | 987.80 | -2.10% | 1,623,300 |
| Jan 6, 2026 | 998.50 | 1,009.00 | 988.70 | 1,009.00 | 1,009.00 | 0.75% | 3,003,000 |
| Jan 5, 2026 | 1,000.50 | 1,009.50 | 998.00 | 1,001.50 | 1,001.50 | 0.65% | 1,569,500 |
| Dec 30, 2025 | 999.80 | 1,003.50 | 995.00 | 995.00 | 995.00 | -0.90% | 1,205,400 |
| Dec 29, 2025 | 998.00 | 1,008.00 | 994.70 | 1,004.00 | 1,004.00 | 0.77% | 1,277,100 |
| Dec 26, 2025 | 1,000.00 | 1,002.50 | 992.20 | 996.30 | 996.30 | -0.67% | 884,900 |
| Dec 25, 2025 | 1,001.50 | 1,003.00 | 996.20 | 1,003.00 | 1,003.00 | 0.73% | 989,900 |
| Dec 24, 2025 | 991.40 | 1,001.50 | 990.10 | 995.70 | 995.70 | 0.51% | 1,157,400 |
| Dec 23, 2025 | 991.00 | 997.50 | 985.70 | 990.60 | 990.60 | - | 938,700 |
| Dec 22, 2025 | 994.60 | 994.60 | 981.10 | 990.60 | 990.60 | 0.08% | 1,162,500 |
| Dec 19, 2025 | 976.00 | 991.70 | 975.40 | 989.80 | 989.80 | 0.78% | 1,096,800 |
| Dec 18, 2025 | 985.50 | 989.10 | 975.30 | 982.10 | 982.10 | 0.65% | 969,600 |
| Dec 17, 2025 | 976.80 | 980.30 | 970.80 | 975.80 | 975.80 | -0.79% | 1,169,600 |
| Dec 16, 2025 | 1,002.50 | 1,005.00 | 979.00 | 983.60 | 983.60 | -1.02% | 1,236,100 |
| Dec 15, 2025 | 985.40 | 995.50 | 984.00 | 993.70 | 993.70 | 1.09% | 1,087,400 |
| Dec 12, 2025 | 986.00 | 986.00 | 969.60 | 983.00 | 983.00 | 1.14% | 1,320,100 |
| Dec 11, 2025 | 995.60 | 997.20 | 968.90 | 971.90 | 971.90 | -1.89% | 1,025,400 |
| Dec 10, 2025 | 973.30 | 993.70 | 968.70 | 990.60 | 990.60 | 2.43% | 1,702,300 |
| Dec 9, 2025 | 985.00 | 988.60 | 963.70 | 967.10 | 967.10 | -1.31% | 1,132,700 |
| Dec 8, 2025 | 970.00 | 979.90 | 963.00 | 979.90 | 979.90 | 0.73% | 1,367,800 |
| Dec 5, 2025 | 976.60 | 987.20 | 970.50 | 972.80 | 972.80 | -0.69% | 1,282,800 |
| Dec 4, 2025 | 975.30 | 983.90 | 968.80 | 979.60 | 979.60 | -0.16% | 1,723,000 |
| Dec 3, 2025 | 986.70 | 993.80 | 971.50 | 981.20 | 981.20 | -0.79% | 1,972,600 |
| Dec 2, 2025 | 1,001.00 | 1,007.00 | 988.10 | 989.00 | 989.00 | -1.79% | 1,882,600 |
| Dec 1, 2025 | 1,026.00 | 1,029.00 | 1,001.00 | 1,007.00 | 1,007.00 | -1.47% | 1,772,400 |
| Nov 28, 2025 | 1,011.00 | 1,036.50 | 1,010.00 | 1,022.00 | 1,022.00 | -0.05% | 1,496,200 |
| Nov 27, 2025 | 1,044.00 | 1,045.00 | 1,021.00 | 1,022.50 | 1,022.50 | -1.87% | 1,893,000 |
| Nov 26, 2025 | 1,017.00 | 1,042.50 | 1,013.50 | 1,042.00 | 1,042.00 | 3.27% | 2,932,700 |
| Nov 25, 2025 | 987.80 | 1,017.00 | 986.00 | 1,009.00 | 1,009.00 | 2.19% | 2,612,700 |
| Nov 21, 2025 | 990.00 | 999.40 | 976.80 | 987.40 | 987.40 | -0.25% | 2,261,500 |
| Nov 20, 2025 | 990.00 | 997.90 | 980.40 | 989.90 | 989.90 | 2.13% | 2,492,500 |
| Nov 19, 2025 | 979.30 | 987.80 | 955.90 | 969.30 | 969.30 | -0.05% | 2,409,800 |
| Nov 18, 2025 | 982.30 | 992.80 | 969.50 | 969.80 | 969.80 | -1.12% | 2,070,000 |
| Nov 17, 2025 | 963.00 | 982.80 | 961.90 | 980.80 | 980.80 | 1.77% | 2,083,400 |
| Nov 14, 2025 | 966.00 | 976.40 | 954.50 | 963.70 | 963.70 | -1.24% | 1,858,700 |
| Nov 13, 2025 | 967.50 | 978.80 | 963.40 | 975.80 | 975.80 | 1.29% | 1,771,500 |
| Nov 12, 2025 | 968.00 | 981.00 | 958.10 | 963.40 | 963.40 | -0.83% | 2,079,500 |
| Nov 11, 2025 | 925.60 | 971.50 | 924.10 | 971.50 | 971.50 | 4.86% | 4,099,000 |
| Nov 10, 2025 | 931.10 | 946.00 | 919.40 | 926.50 | 926.50 | 0.16% | 1,775,100 |
| Nov 7, 2025 | 910.00 | 925.00 | 909.50 | 925.00 | 925.00 | 0.87% | 2,056,700 |
| Nov 6, 2025 | 916.20 | 928.50 | 911.00 | 917.00 | 917.00 | -0.22% | 2,532,400 |
| Nov 5, 2025 | 915.00 | 919.00 | 898.00 | 919.00 | 919.00 | -0.91% | 3,101,000 |
| Nov 4, 2025 | 878.00 | 927.70 | 877.70 | 927.40 | 927.40 | 8.03% | 6,951,000 |
| Oct 31, 2025 | 868.50 | 873.80 | 858.20 | 858.50 | 858.50 | 0.02% | 2,940,700 |
| Oct 30, 2025 | 840.00 | 858.30 | 838.70 | 858.30 | 858.30 | 1.48% | 1,727,600 |
| Oct 29, 2025 | 855.30 | 867.40 | 845.80 | 845.80 | 845.80 | -1.40% | 2,153,800 |