The Chugoku Electric Power Co., Inc. (TYO:9504)
Japan · Delayed Price · Currency is JPY 981.20
-7.80 (-0.79%)
Dec 3, 2025, 3:30 PM JST
TYO:9504 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |