The Chugoku Electric Power Co., Inc. (TYO:9504)
Japan · Delayed Price · Currency is JPY 926.50
+1.50 (0.16%)
Last updated: Nov 11, 2025, 9:10 AM JST
TYO:9504 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,940,700 |
| Oct 29, 2025 | 855.30 | 867.40 | 845.80 | 845.80 | 845.80 | -1.40% | 2,153,800 |
| Oct 28, 2025 | 870.00 | 875.50 | 853.30 | 857.80 | 857.80 | -1.04% | 2,497,100 |
| Oct 27, 2025 | 874.40 | 875.60 | 862.00 | 866.80 | 866.80 | 0.32% | 1,544,700 |
| Oct 24, 2025 | 869.80 | 871.80 | 860.40 | 864.00 | 864.00 | -0.21% | 1,783,900 |
| Oct 23, 2025 | 870.80 | 874.00 | 862.00 | 865.80 | 865.80 | -0.52% | 1,917,900 |
| Oct 22, 2025 | 860.40 | 872.60 | 858.50 | 870.30 | 870.30 | 0.52% | 1,706,000 |
| Oct 21, 2025 | 875.00 | 878.90 | 862.40 | 865.80 | 865.80 | -0.80% | 2,268,700 |
| Oct 20, 2025 | 876.10 | 879.90 | 863.80 | 872.80 | 872.80 | 0.55% | 1,076,800 |
| Oct 17, 2025 | 865.10 | 880.40 | 863.90 | 868.00 | 868.00 | -1.03% | 1,280,300 |
| Oct 16, 2025 | 883.20 | 891.00 | 876.00 | 877.00 | 877.00 | -0.15% | 1,353,800 |
| Oct 15, 2025 | 868.80 | 878.30 | 863.20 | 878.30 | 878.30 | 2.55% | 1,312,600 |
| Oct 14, 2025 | 850.20 | 874.50 | 850.10 | 856.50 | 856.50 | -0.64% | 1,998,800 |
| Oct 10, 2025 | 884.00 | 885.50 | 859.80 | 862.00 | 862.00 | -3.38% | 2,330,300 |
| Oct 9, 2025 | 880.00 | 892.20 | 877.80 | 892.20 | 892.20 | 1.44% | 2,323,300 |
| Oct 8, 2025 | 892.20 | 900.00 | 876.10 | 879.50 | 879.50 | -1.21% | 2,410,800 |
| Oct 7, 2025 | 899.70 | 909.50 | 889.60 | 890.30 | 890.30 | -0.55% | 2,089,500 |
| Oct 6, 2025 | 909.50 | 909.50 | 888.40 | 895.20 | 895.20 | 1.43% | 2,282,000 |
| Oct 3, 2025 | 878.50 | 890.10 | 877.10 | 882.60 | 882.60 | 0.70% | 1,896,100 |
| Oct 2, 2025 | 912.00 | 917.20 | 860.40 | 876.50 | 876.50 | -4.21% | 4,328,100 |
| Oct 1, 2025 | 918.30 | 929.90 | 894.10 | 915.00 | 915.00 | 8.50% | 9,085,800 |
| Sep 30, 2025 | 852.60 | 852.70 | 838.30 | 843.30 | 843.30 | -1.79% | 2,299,800 |
| Sep 29, 2025 | 864.10 | 869.40 | 856.20 | 858.70 | 858.70 | -1.90% | 1,568,800 |
| Sep 26, 2025 | 868.00 | 877.20 | 864.50 | 875.30 | 865.30 | 0.49% | 1,637,100 |
| Sep 25, 2025 | 864.00 | 871.40 | 860.00 | 871.00 | 861.05 | 1.30% | 1,513,200 |
| Sep 24, 2025 | 865.00 | 869.20 | 856.70 | 859.80 | 849.98 | 0.08% | 1,414,000 |
| Sep 22, 2025 | 851.50 | 868.90 | 846.80 | 859.10 | 849.29 | 0.50% | 1,428,400 |
| Sep 19, 2025 | 859.00 | 869.50 | 851.50 | 854.80 | 845.03 | -1.33% | 2,663,700 |
| Sep 18, 2025 | 874.80 | 874.80 | 854.20 | 866.30 | 856.40 | -0.54% | 1,520,400 |
| Sep 17, 2025 | 880.00 | 883.40 | 863.60 | 871.00 | 861.05 | -2.13% | 2,003,600 |
| Sep 16, 2025 | 885.40 | 891.60 | 883.20 | 890.00 | 879.83 | 0.35% | 2,003,600 |
| Sep 12, 2025 | 891.70 | 898.40 | 886.90 | 886.90 | 876.77 | -1.44% | 1,865,200 |
| Sep 11, 2025 | 893.50 | 906.60 | 889.70 | 899.90 | 889.62 | 1.41% | 2,000,800 |
| Sep 10, 2025 | 889.00 | 910.00 | 883.80 | 887.40 | 877.26 | -0.10% | 1,879,800 |
| Sep 9, 2025 | 884.00 | 893.60 | 876.60 | 888.30 | 878.15 | 0.50% | 1,578,300 |
| Sep 8, 2025 | 879.80 | 885.50 | 872.90 | 883.90 | 873.80 | 0.98% | 1,783,300 |
| Sep 5, 2025 | 876.40 | 878.60 | 870.10 | 875.30 | 865.30 | -0.21% | 1,808,100 |
| Sep 4, 2025 | 880.30 | 888.60 | 877.10 | 877.10 | 867.08 | -0.36% | 1,662,800 |
| Sep 3, 2025 | 899.90 | 903.50 | 873.80 | 880.30 | 870.24 | -2.01% | 2,256,600 |
| Sep 2, 2025 | 889.50 | 903.60 | 889.40 | 898.40 | 888.14 | 1.00% | 1,612,800 |
| Sep 1, 2025 | 886.20 | 895.40 | 879.60 | 889.50 | 879.34 | 0.34% | 1,462,200 |
| Aug 29, 2025 | 897.00 | 897.90 | 881.50 | 886.50 | 876.38 | -1.95% | 2,238,800 |
| Aug 28, 2025 | 897.20 | 904.50 | 892.80 | 904.10 | 893.78 | 0.49% | 1,632,300 |