The Chugoku Electric Power Co., Inc. (TYO:9504)
Japan · Delayed Price · Currency is JPY 1,021.50
-33.50 (-3.18%)
Sep 2, 2026, 3:30 PM JST
TYO:9504 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1,040.50 | 1,047.50 | 1,014.50 | 1,021.50 | 1,021.50 | -3.18% | 2,523,800 |
| Sep 1, 2026 | 1,012.00 | 1,055.00 | 1,010.00 | 1,055.00 | 1,055.00 | 4.61% | 3,882,100 |
| Aug 31, 2026 | 986.90 | 1,009.50 | 986.30 | 1,008.50 | 1,008.50 | 2.22% | 2,209,200 |
| Aug 28, 2026 | 982.00 | 991.30 | 971.40 | 986.60 | 986.60 | -0.02% | 3,509,400 |
| Aug 27, 2026 | 982.70 | 992.00 | 977.70 | 986.80 | 986.80 | 0.62% | 1,617,700 |
| Aug 26, 2026 | 980.30 | 989.20 | 977.90 | 980.70 | 980.70 | 0.04% | 1,693,400 |
| Aug 25, 2026 | 991.00 | 999.80 | 978.40 | 980.30 | 980.30 | 0.02% | 2,046,500 |
| Aug 24, 2026 | 980.00 | 985.40 | 961.90 | 980.10 | 980.10 | -0.70% | 2,250,400 |
| Aug 21, 2026 | 970.00 | 987.00 | 965.20 | 987.00 | 987.00 | 1.87% | 2,413,500 |
| Aug 20, 2026 | 964.50 | 975.90 | 958.00 | 968.90 | 968.90 | 1.84% | 2,321,200 |
| Aug 19, 2026 | 950.00 | 955.90 | 932.40 | 951.40 | 951.40 | 0.28% | 2,253,300 |
| Aug 18, 2026 | 930.90 | 949.80 | 930.80 | 948.70 | 948.70 | 1.60% | 2,010,700 |
| Aug 17, 2026 | 931.80 | 938.70 | 927.10 | 933.80 | 933.80 | 0.21% | 1,109,400 |
| Aug 14, 2026 | 922.20 | 932.90 | 918.00 | 931.80 | 931.80 | 0.75% | 1,552,200 |
| Aug 13, 2026 | 921.90 | 928.00 | 917.80 | 924.90 | 924.90 | 0.97% | 1,786,300 |
| Aug 12, 2026 | 918.00 | 925.10 | 913.00 | 916.00 | 916.00 | 0.57% | 1,661,400 |
| Aug 10, 2026 | 914.90 | 915.00 | 899.80 | 910.80 | 910.80 | 0.28% | 1,775,500 |
| Aug 7, 2026 | 910.00 | 918.80 | 905.80 | 908.30 | 908.30 | 0.35% | 1,636,900 |
| Aug 6, 2026 | 902.40 | 917.20 | 900.80 | 905.10 | 905.10 | -0.37% | 1,822,000 |
| Aug 5, 2026 | 909.00 | 918.00 | 901.60 | 908.50 | 908.50 | -0.39% | 1,590,200 |
| Aug 4, 2026 | 906.00 | 921.30 | 903.60 | 912.10 | 912.10 | 0.57% | 2,033,800 |
| Aug 3, 2026 | 897.10 | 908.40 | 876.70 | 906.90 | 906.90 | -3.58% | 3,725,000 |
| Jul 31, 2026 | 943.20 | 950.50 | 931.00 | 940.60 | 940.60 | -0.47% | 2,102,400 |
| Jul 30, 2026 | 941.00 | 950.50 | 926.80 | 945.00 | 945.00 | -0.94% | 2,262,200 |
| Jul 29, 2026 | 949.00 | 954.90 | 939.10 | 954.00 | 954.00 | 0.64% | 2,328,200 |
| Jul 28, 2026 | 953.00 | 955.90 | 939.00 | 947.90 | 947.90 | -0.33% | 1,839,400 |
| Jul 27, 2026 | 940.00 | 951.00 | 939.10 | 951.00 | 951.00 | 2.68% | 1,661,900 |
| Jul 24, 2026 | 935.00 | 937.10 | 924.00 | 926.20 | 926.20 | -1.16% | 1,345,100 |
| Jul 23, 2026 | 941.80 | 945.80 | 934.40 | 937.10 | 937.10 | -0.45% | 784,200 |
| Jul 22, 2026 | 943.90 | 945.50 | 930.10 | 941.30 | 941.30 | 0.05% | 1,489,200 |
| Jul 21, 2026 | 941.50 | 946.50 | 934.70 | 940.80 | 940.80 | 1.02% | 1,487,100 |
| Jul 17, 2026 | 928.70 | 937.30 | 920.60 | 931.30 | 931.30 | 0.03% | 1,606,500 |
| Jul 16, 2026 | 932.00 | 936.00 | 927.50 | 931.00 | 931.00 | -0.11% | 1,285,700 |
| Jul 15, 2026 | 927.00 | 936.40 | 924.20 | 932.00 | 932.00 | 0.98% | 1,538,000 |
| Jul 14, 2026 | 915.90 | 924.50 | 915.90 | 923.00 | 923.00 | 1.33% | 1,028,400 |
| Jul 13, 2026 | 924.60 | 927.50 | 903.00 | 910.90 | 910.90 | -1.15% | 995,700 |
| Jul 10, 2026 | 926.10 | 927.10 | 919.00 | 921.50 | 921.50 | -0.81% | 1,085,400 |
| Jul 9, 2026 | 932.50 | 940.00 | 924.30 | 929.00 | 929.00 | -0.03% | 1,703,900 |
| Jul 8, 2026 | 939.50 | 942.50 | 926.10 | 929.30 | 929.30 | -1.12% | 1,327,900 |
| Jul 7, 2026 | 943.40 | 949.00 | 926.30 | 939.80 | 939.80 | -0.77% | 1,825,500 |
| Jul 6, 2026 | 922.50 | 947.10 | 920.90 | 947.10 | 947.10 | 3.35% | 1,749,000 |
| Jul 3, 2026 | 925.40 | 937.90 | 916.20 | 916.40 | 916.40 | 0.66% | 1,631,800 |
| Jul 2, 2026 | 902.70 | 913.40 | 893.90 | 910.40 | 910.40 | 1.37% | 1,459,600 |
| Jul 1, 2026 | 888.30 | 901.00 | 885.40 | 898.10 | 898.10 | 1.06% | 1,566,800 |
| Jun 30, 2026 | 895.10 | 897.90 | 888.70 | 888.70 | 888.70 | -0.86% | 1,376,300 |
| Jun 29, 2026 | 896.40 | 898.10 | 889.60 | 896.40 | 896.40 | 1.37% | 1,435,500 |
| Jun 26, 2026 | 899.10 | 900.80 | 883.60 | 884.30 | 884.30 | -0.93% | 1,711,000 |
| Jun 25, 2026 | 890.00 | 898.00 | 886.70 | 892.60 | 892.60 | 1.69% | 1,755,100 |
| Jun 24, 2026 | 875.30 | 886.00 | 875.30 | 877.80 | 877.80 | 0.27% | 1,253,300 |
| Jun 23, 2026 | 878.30 | 884.40 | 871.90 | 875.40 | 875.40 | -0.30% | 1,226,200 |