The Chugoku Electric Power Co., Inc. (TYO:9504)
Japan · Delayed Price · Currency is JPY 913.30
+70.00 (8.30%)
Oct 1, 2025, 10:45 AM JST
TYO:9504 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 876.37 | -1.95% | 2,238,800 |
| Aug 28, 2025 | 897.20 | 904.50 | 892.80 | 904.10 | 904.10 | 0.49% | 1,632,300 |
| Aug 27, 2025 | 883.50 | 901.20 | 882.60 | 899.70 | 899.70 | 1.32% | 2,004,100 |
| Aug 26, 2025 | 912.80 | 914.60 | 886.80 | 888.00 | 888.00 | -2.68% | 2,498,200 |
| Aug 25, 2025 | 937.80 | 941.00 | 909.70 | 912.50 | 912.50 | -1.78% | 2,438,600 |
| Aug 22, 2025 | 914.70 | 934.90 | 911.20 | 929.00 | 929.00 | 1.49% | 2,807,600 |
| Aug 21, 2025 | 916.00 | 917.60 | 906.10 | 915.40 | 915.40 | -0.16% | 1,422,700 |
| Aug 20, 2025 | 917.40 | 921.80 | 908.40 | 916.90 | 916.90 | 0.30% | 1,889,500 |
| Aug 19, 2025 | 900.00 | 917.10 | 890.80 | 914.20 | 914.20 | 2.09% | 2,363,500 |
| Aug 18, 2025 | 920.20 | 926.90 | 894.20 | 895.50 | 895.50 | -2.81% | 3,424,000 |
| Aug 15, 2025 | 902.40 | 923.30 | 900.40 | 921.40 | 921.40 | 3.00% | 3,519,000 |
| Aug 14, 2025 | 879.50 | 902.70 | 873.20 | 894.60 | 894.60 | 2.32% | 3,097,300 |
| Aug 13, 2025 | 883.20 | 888.50 | 873.20 | 874.30 | 874.30 | -0.68% | 2,701,700 |
| Aug 12, 2025 | 883.30 | 890.50 | 876.00 | 880.30 | 880.30 | 0.95% | 4,060,100 |
| Aug 8, 2025 | 859.00 | 879.00 | 856.30 | 872.00 | 872.00 | 2.05% | 3,410,900 |
| Aug 7, 2025 | 837.40 | 857.00 | 829.80 | 854.50 | 854.50 | 1.98% | 2,704,100 |
| Aug 6, 2025 | 832.50 | 839.40 | 829.60 | 837.90 | 837.90 | 1.70% | 1,875,600 |
| Aug 5, 2025 | 823.00 | 839.80 | 821.50 | 823.90 | 823.90 | 1.12% | 2,640,600 |
| Aug 4, 2025 | 816.60 | 828.70 | 809.20 | 814.80 | 814.80 | -1.30% | 2,144,900 |
| Aug 1, 2025 | 817.50 | 829.70 | 798.40 | 825.50 | 825.50 | 0.50% | 3,614,200 |
| Jul 31, 2025 | 833.00 | 846.00 | 816.00 | 821.40 | 821.40 | -1.40% | 3,154,100 |
| Jul 30, 2025 | 830.00 | 838.00 | 828.10 | 833.10 | 833.10 | 0.52% | 2,218,600 |
| Jul 29, 2025 | 830.00 | 832.60 | 815.00 | 828.80 | 828.80 | -0.18% | 2,718,800 |
| Jul 28, 2025 | 823.00 | 831.20 | 815.70 | 830.30 | 830.30 | 0.84% | 2,488,600 |
| Jul 25, 2025 | 815.00 | 828.00 | 810.60 | 823.40 | 823.40 | 1.11% | 2,698,900 |
| Jul 24, 2025 | 801.50 | 817.10 | 790.00 | 814.40 | 814.40 | 1.65% | 2,999,000 |
| Jul 23, 2025 | 786.00 | 805.40 | 783.20 | 801.20 | 801.20 | 2.57% | 3,773,000 |
| Jul 22, 2025 | 788.90 | 789.00 | 772.50 | 781.10 | 781.10 | 1.44% | 3,790,900 |
| Jul 18, 2025 | 758.00 | 773.90 | 755.20 | 770.00 | 770.00 | 1.61% | 3,160,700 |
| Jul 17, 2025 | 744.20 | 758.00 | 743.20 | 757.80 | 757.80 | 1.13% | 2,283,800 |