The Chugoku Electric Power Co., Inc. (TYO:9504)

Japan flag Japan · Delayed Price · Currency is JPY
865.80
-7.00 (-0.80%)
Oct 21, 2025, 3:30 PM JST

TYO:9504 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025875.00878.90870.30871.90--0.10%180,100
Oct 20, 2025876.10879.90863.80872.80872.800.55%1,076,800
Oct 17, 2025865.10880.40863.90868.00868.00-1.03%1,280,300
Oct 16, 2025883.20891.00876.00877.00877.00-0.15%1,353,800
Oct 15, 2025868.80878.30863.20878.30878.302.55%1,312,600
Oct 14, 2025850.20874.50850.10856.50856.50-0.64%1,998,800
Oct 10, 2025884.00885.50859.80862.00862.00-3.38%2,330,300
Oct 9, 2025880.00892.20877.80892.20892.201.44%2,323,300
Oct 8, 2025892.20900.00876.10879.50879.50-1.21%2,410,800
Oct 7, 2025899.70909.50889.60890.30890.30-0.55%2,089,500
Oct 6, 2025909.50909.50888.40895.20895.201.43%2,282,000
Oct 3, 2025878.50890.10877.10882.60882.600.70%1,896,100
Oct 2, 2025912.00917.20860.40876.50876.50-4.21%4,328,100
Oct 1, 2025918.30929.90894.10915.00915.008.50%9,085,800
Sep 30, 2025852.60852.70838.30843.30843.30-1.79%2,299,800
Sep 29, 2025864.10869.40856.20858.70858.70-1.90%1,568,800
Sep 26, 2025868.00877.20864.50875.30865.300.49%1,637,100
Sep 25, 2025864.00871.40860.00871.00861.051.30%1,513,200
Sep 24, 2025865.00869.20856.70859.80849.980.08%1,414,000
Sep 22, 2025851.50868.90846.80859.10849.290.50%1,428,400
Sep 19, 2025859.00869.50851.50854.80845.03-1.33%2,663,700
Sep 18, 2025874.80874.80854.20866.30856.40-0.54%1,520,400
Sep 17, 2025880.00883.40863.60871.00861.05-2.13%2,003,600
Sep 16, 2025885.40891.60883.20890.00879.830.35%2,003,600
Sep 12, 2025891.70898.40886.90886.90876.77-1.44%1,865,200
Sep 11, 2025893.50906.60889.70899.90889.621.41%2,000,800
Sep 10, 2025889.00910.00883.80887.40877.26-0.10%1,879,800
Sep 9, 2025884.00893.60876.60888.30878.150.50%1,578,300
Sep 8, 2025879.80885.50872.90883.90873.800.98%1,783,300
Sep 5, 2025876.40878.60870.10875.30865.30-0.21%1,808,100
Sep 4, 2025880.30888.60877.10877.10867.08-0.36%1,662,800
Sep 3, 2025899.90903.50873.80880.30870.24-2.01%2,256,600
Sep 2, 2025889.50903.60889.40898.40888.141.00%1,612,800
Sep 1, 2025886.20895.40879.60889.50879.340.34%1,462,200
Aug 29, 2025897.00897.90881.50886.50876.38-1.95%2,238,800
Aug 28, 2025897.20904.50892.80904.10893.780.49%1,632,300
Aug 27, 2025883.50901.20882.60899.70889.431.32%2,004,100
Aug 26, 2025912.80914.60886.80888.00877.86-2.68%2,498,200
Aug 25, 2025937.80941.00909.70912.50902.08-1.78%2,438,600
Aug 22, 2025914.70934.90911.20929.00918.391.49%2,807,600
Aug 21, 2025916.00917.60906.10915.40904.95-0.16%1,422,700
Aug 20, 2025917.40921.80908.40916.90906.430.30%1,889,500
Aug 19, 2025900.00917.10890.80914.20903.762.09%2,363,500
Aug 18, 2025920.20926.90894.20895.50885.27-2.81%3,424,000
Aug 15, 2025902.40923.30900.40921.40910.883.00%3,519,000
Aug 14, 2025879.50902.70873.20894.60884.382.32%3,097,300
Aug 13, 2025883.20888.50873.20874.30864.32-0.68%2,701,700
Aug 12, 2025883.30890.50876.00880.30870.250.95%4,060,100
Aug 8, 2025859.00879.00856.30872.00862.042.05%3,410,900
Aug 7, 2025837.40857.00829.80854.50844.741.98%2,704,100