The Chugoku Electric Power Co., Inc. (TYO:9504)
Japan · Delayed Price · Currency is JPY 896.40
+2.20 (0.25%)
May 1, 2026, 3:30 PM JST
TYO:9504 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 892.50 | 901.80 | 877.80 | 896.40 | 896.40 | 0.25% | 3,698,700 |
| Apr 30, 2026 | 909.60 | 914.60 | 888.10 | 894.20 | 894.20 | -6.33% | 5,183,400 |
| Apr 28, 2026 | 929.90 | 956.00 | 929.80 | 954.60 | 954.60 | 2.60% | 1,726,600 |
| Apr 27, 2026 | 933.20 | 939.90 | 925.40 | 930.40 | 930.40 | -1.05% | 1,703,200 |
| Apr 24, 2026 | 958.30 | 960.10 | 940.00 | 940.30 | 940.30 | -0.86% | 1,485,200 |
| Apr 23, 2026 | 941.60 | 950.20 | 931.20 | 948.50 | 948.50 | 0.03% | 1,665,000 |
| Apr 22, 2026 | 959.00 | 963.10 | 948.20 | 948.20 | 948.20 | -1.28% | 1,770,000 |
| Apr 21, 2026 | 960.80 | 969.80 | 956.10 | 960.50 | 960.50 | -0.06% | 1,329,500 |
| Apr 20, 2026 | 973.80 | 974.80 | 960.90 | 961.10 | 961.10 | -1.30% | 1,378,000 |
| Apr 17, 2026 | 976.00 | 980.00 | 972.50 | 973.80 | 973.80 | -0.70% | 847,800 |
| Apr 16, 2026 | 975.10 | 980.70 | 972.10 | 980.70 | 980.70 | 0.57% | 923,000 |
| Apr 15, 2026 | 980.00 | 984.90 | 971.00 | 975.10 | 975.10 | -0.16% | 1,334,500 |
| Apr 14, 2026 | 975.30 | 979.50 | 968.10 | 976.70 | 976.70 | -0.21% | 1,202,800 |
| Apr 13, 2026 | 992.90 | 1,000.50 | 975.10 | 978.80 | 978.80 | -1.32% | 1,255,600 |
| Apr 10, 2026 | 1,016.00 | 1,020.00 | 991.60 | 991.90 | 991.90 | -1.01% | 1,368,000 |
| Apr 9, 2026 | 1,006.00 | 1,014.00 | 998.70 | 1,002.00 | 1,002.00 | - | 1,078,000 |
| Apr 8, 2026 | 1,012.00 | 1,014.50 | 995.10 | 1,002.00 | 1,002.00 | 0.51% | 1,909,600 |
| Apr 7, 2026 | 1,005.50 | 1,020.00 | 994.20 | 996.90 | 996.90 | -0.01% | 1,134,400 |
| Apr 6, 2026 | 1,024.50 | 1,025.00 | 992.80 | 997.00 | 997.00 | -2.64% | 1,561,300 |
| Apr 3, 2026 | 1,021.50 | 1,029.50 | 1,015.00 | 1,024.00 | 1,024.00 | 0.39% | 1,420,500 |
| Apr 2, 2026 | 1,031.00 | 1,043.00 | 1,017.00 | 1,020.00 | 1,020.00 | -0.78% | 1,582,800 |
| Apr 1, 2026 | 1,018.00 | 1,028.00 | 1,007.00 | 1,028.00 | 1,028.00 | 3.04% | 1,926,300 |
| Mar 31, 2026 | 1,016.00 | 1,019.50 | 994.80 | 997.70 | 997.70 | -1.07% | 1,933,400 |
| Mar 30, 2026 | 988.50 | 1,013.00 | 982.60 | 1,008.50 | 1,008.50 | -1.18% | 1,858,500 |
| Mar 27, 2026 | 1,013.00 | 1,024.00 | 1,004.00 | 1,020.50 | 1,003.50 | 2.00% | 1,775,700 |
| Mar 26, 2026 | 1,009.00 | 1,009.50 | 990.80 | 1,000.50 | 983.83 | 0.32% | 1,285,900 |
| Mar 25, 2026 | 1,004.50 | 1,013.50 | 995.60 | 997.30 | 980.69 | 1.50% | 2,204,800 |
| Mar 24, 2026 | 986.00 | 988.80 | 975.20 | 982.60 | 966.23 | 1.69% | 1,574,600 |
| Mar 23, 2026 | 964.00 | 969.10 | 939.00 | 966.30 | 950.20 | -3.36% | 2,202,700 |
| Mar 19, 2026 | 999.00 | 1,014.50 | 993.00 | 999.90 | 983.24 | -1.44% | 3,308,800 |
| Mar 18, 2026 | 982.00 | 1,016.00 | 973.00 | 1,014.50 | 997.60 | 3.69% | 1,746,600 |
| Mar 17, 2026 | 975.60 | 983.00 | 974.00 | 978.40 | 962.10 | 0.97% | 1,011,200 |
| Mar 16, 2026 | 975.50 | 982.50 | 967.10 | 969.00 | 952.86 | -0.07% | 1,143,400 |
| Mar 13, 2026 | 954.80 | 978.70 | 951.00 | 969.70 | 953.55 | 0.55% | 1,657,100 |
| Mar 12, 2026 | 956.00 | 964.40 | 944.50 | 964.40 | 948.33 | -0.59% | 1,483,100 |
| Mar 11, 2026 | 968.00 | 980.10 | 963.30 | 970.10 | 953.94 | 1.72% | 1,404,200 |
| Mar 10, 2026 | 950.60 | 964.90 | 944.50 | 953.70 | 937.81 | 2.56% | 1,785,300 |
| Mar 9, 2026 | 929.20 | 938.50 | 914.10 | 929.90 | 914.41 | -4.54% | 2,952,300 |
| Mar 6, 2026 | 969.70 | 979.80 | 958.00 | 974.10 | 957.87 | -0.06% | 1,767,400 |
| Mar 5, 2026 | 999.40 | 1,005.00 | 972.50 | 974.70 | 958.46 | -0.47% | 2,254,300 |
| Mar 4, 2026 | 998.70 | 1,004.00 | 964.00 | 979.30 | 962.99 | -3.75% | 2,742,800 |
| Mar 3, 2026 | 1,045.00 | 1,052.50 | 1,012.00 | 1,017.50 | 1,000.55 | -3.78% | 2,380,900 |
| Mar 2, 2026 | 1,045.00 | 1,060.50 | 1,033.00 | 1,057.50 | 1,039.88 | -2.85% | 2,644,100 |
| Feb 27, 2026 | 1,050.50 | 1,092.00 | 1,050.00 | 1,088.50 | 1,070.37 | 2.59% | 1,653,600 |
| Feb 26, 2026 | 1,041.50 | 1,069.50 | 1,040.50 | 1,061.00 | 1,043.33 | 2.17% | 1,284,700 |
| Feb 25, 2026 | 1,070.50 | 1,071.00 | 1,023.50 | 1,038.50 | 1,021.20 | -3.03% | 2,106,700 |
| Feb 24, 2026 | 1,080.00 | 1,087.00 | 1,055.50 | 1,071.00 | 1,053.16 | -0.65% | 2,570,200 |
| Feb 20, 2026 | 1,114.00 | 1,117.00 | 1,058.50 | 1,078.00 | 1,060.04 | -4.18% | 3,023,100 |
| Feb 19, 2026 | 1,128.00 | 1,145.00 | 1,113.50 | 1,125.00 | 1,106.26 | 0.22% | 2,571,600 |
| Feb 18, 2026 | 1,092.00 | 1,126.50 | 1,088.00 | 1,122.50 | 1,103.80 | 3.27% | 2,885,400 |