The Chugoku Electric Power Co., Inc. (TYO:9504)
Japan · Delayed Price · Currency is JPY 1,088.50
+27.50 (2.59%)
At close: Feb 27, 2026
TYO:9504 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,050.50 | 1,092.00 | 1,050.00 | 1,088.50 | 1,088.50 | 2.59% | 1,653,600 |
| Feb 26, 2026 | 1,041.50 | 1,069.50 | 1,040.50 | 1,061.00 | 1,061.00 | 2.17% | 1,284,700 |
| Feb 25, 2026 | 1,070.50 | 1,071.00 | 1,023.50 | 1,038.50 | 1,038.50 | -3.03% | 2,106,700 |
| Feb 24, 2026 | 1,080.00 | 1,087.00 | 1,055.50 | 1,071.00 | 1,071.00 | -0.65% | 2,570,200 |
| Feb 20, 2026 | 1,114.00 | 1,117.00 | 1,058.50 | 1,078.00 | 1,078.00 | -4.18% | 3,023,100 |
| Feb 19, 2026 | 1,128.00 | 1,145.00 | 1,113.50 | 1,125.00 | 1,125.00 | 0.22% | 2,571,600 |
| Feb 18, 2026 | 1,092.00 | 1,126.50 | 1,088.00 | 1,122.50 | 1,122.50 | 3.27% | 2,885,400 |
| Feb 17, 2026 | 1,080.00 | 1,098.50 | 1,079.00 | 1,087.00 | 1,087.00 | 1.30% | 2,119,900 |
| Feb 16, 2026 | 1,074.00 | 1,080.00 | 1,063.00 | 1,073.00 | 1,073.00 | 2.48% | 2,094,300 |
| Feb 13, 2026 | 1,054.00 | 1,064.00 | 1,037.50 | 1,047.00 | 1,047.00 | 0.24% | 2,041,500 |
| Feb 12, 2026 | 1,019.50 | 1,054.50 | 1,018.50 | 1,044.50 | 1,044.50 | 3.01% | 3,527,700 |
| Feb 10, 2026 | 997.50 | 1,014.00 | 991.00 | 1,014.00 | 1,014.00 | 2.42% | 2,019,000 |
| Feb 9, 2026 | 989.30 | 998.50 | 984.10 | 990.00 | 990.00 | 1.11% | 1,587,400 |
| Feb 6, 2026 | 957.70 | 983.40 | 956.90 | 979.10 | 979.10 | 2.32% | 1,476,900 |
| 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 |