The Chugoku Electric Power Co., Inc. (TYO:9504)
Japan · Delayed Price · Currency is JPY 995.70
+5.10 (0.51%)
At close: Dec 24, 2025
TYO:9504 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |