The Chugoku Electric Power Co., Inc. (TYO:9504)
Japan · Delayed Price · Currency is JPY 979.10
+22.20 (2.32%)
At close: Feb 6, 2026
TYO:9504 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 957.70 | 983.40 | 956.90 | 978.60 | - | 2.27% | 1,139,300 |
| Feb 5, 2026 | 964.90 | 973.50 | 954.00 | 956.90 | 956.90 | 0.15% | 1,470,800 |
| Feb 4, 2026 | 942.70 | 957.10 | 936.40 | 955.50 | 955.50 | 2.01% | 1,851,100 |
| Feb 3, 2026 | 922.30 | 940.60 | 921.10 | 936.70 | 936.70 | 1.59% | 2,250,000 |
| Feb 2, 2026 | 949.00 | 961.20 | 922.00 | 922.00 | 922.00 | -6.65% | 4,930,300 |
| Jan 30, 2026 | 982.30 | 998.80 | 982.30 | 987.70 | 987.70 | -0.19% | 1,727,000 |
| Jan 29, 2026 | 978.40 | 990.20 | 970.40 | 989.60 | 989.60 | 0.85% | 1,445,600 |
| Jan 28, 2026 | 983.90 | 989.50 | 972.10 | 981.30 | 981.30 | 0.10% | 1,646,200 |
| Jan 27, 2026 | 1,000.00 | 1,001.50 | 980.00 | 980.30 | 980.30 | -1.97% | 1,713,900 |
| Jan 26, 2026 | 1,013.00 | 1,014.50 | 998.40 | 1,000.00 | 1,000.00 | -1.57% | 1,220,400 |
| Jan 23, 2026 | 1,035.00 | 1,038.50 | 1,014.50 | 1,016.00 | 1,016.00 | -2.21% | 1,077,000 |
| Jan 22, 2026 | 1,027.00 | 1,041.50 | 1,022.50 | 1,039.00 | 1,039.00 | 1.46% | 1,620,500 |
| Jan 21, 2026 | 1,016.50 | 1,025.50 | 1,013.00 | 1,024.00 | 1,024.00 | 0.10% | 1,217,000 |
| Jan 20, 2026 | 1,028.00 | 1,029.00 | 1,013.50 | 1,023.00 | 1,023.00 | -0.29% | 825,400 |
| Jan 19, 2026 | 1,023.00 | 1,032.50 | 1,018.50 | 1,026.00 | 1,026.00 | 0.98% | 1,494,300 |
| Jan 16, 2026 | 1,012.00 | 1,016.00 | 1,005.00 | 1,016.00 | 1,016.00 | -0.20% | 1,068,500 |
| Jan 15, 2026 | 1,015.00 | 1,020.00 | 1,008.00 | 1,018.00 | 1,018.00 | -0.73% | 953,600 |
| 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 |