The Chugoku Electric Power Co., Inc. (TYO:9504)
Japan · Delayed Price · Currency is JPY 937.10
-4.20 (-0.45%)
Jul 23, 2026, 3:30 PM JST
TYO:9504 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 882.00 | 885.40 | 874.20 | 878.00 | 878.00 | -0.14% | 1,726,100 |
| Jun 19, 2026 | 881.80 | 889.10 | 872.30 | 879.20 | 879.20 | -0.39% | 2,119,500 |
| Jun 18, 2026 | 883.40 | 894.80 | 880.20 | 882.60 | 882.60 | -0.27% | 1,319,600 |
| Jun 17, 2026 | 878.70 | 892.30 | 871.90 | 885.00 | 885.00 | 0.72% | 1,502,100 |
| Jun 16, 2026 | 908.60 | 910.00 | 878.50 | 878.70 | 878.70 | -3.78% | 2,165,100 |
| Jun 15, 2026 | 904.30 | 921.80 | 903.90 | 913.20 | 913.20 | 2.56% | 1,770,300 |
| Jun 12, 2026 | 890.60 | 895.50 | 879.30 | 890.40 | 890.40 | 0.56% | 2,071,100 |
| Jun 11, 2026 | 889.30 | 894.00 | 877.70 | 885.40 | 885.40 | 0.17% | 1,573,700 |
| Jun 10, 2026 | 878.60 | 883.90 | 871.20 | 883.90 | 883.90 | 0.83% | 1,183,400 |
| Jun 9, 2026 | 875.00 | 884.20 | 867.80 | 876.60 | 876.60 | 0.53% | 1,658,800 |
| Jun 8, 2026 | 859.20 | 872.00 | 858.30 | 872.00 | 872.00 | 1.55% | 1,804,200 |
| Jun 5, 2026 | 860.00 | 875.30 | 855.50 | 858.70 | 858.70 | 0.54% | 1,122,900 |
| Jun 4, 2026 | 860.00 | 862.10 | 848.40 | 854.10 | 854.10 | -0.88% | 1,633,200 |
| Jun 3, 2026 | 859.70 | 869.20 | 855.00 | 861.70 | 861.70 | 1.32% | 1,788,900 |
| Jun 2, 2026 | 839.00 | 855.80 | 827.80 | 850.50 | 850.50 | -0.11% | 1,897,100 |
| Jun 1, 2026 | 869.30 | 870.40 | 849.50 | 851.40 | 851.40 | -2.76% | 2,125,000 |
| May 29, 2026 | 877.40 | 884.00 | 868.40 | 875.60 | 875.60 | -0.36% | 1,884,100 |
| May 28, 2026 | 885.50 | 887.50 | 873.50 | 878.80 | 878.80 | -0.81% | 1,538,300 |
| May 27, 2026 | 886.80 | 896.80 | 883.80 | 886.00 | 886.00 | 0.48% | 1,511,800 |
| May 26, 2026 | 879.30 | 892.20 | 875.10 | 881.80 | 881.80 | 0.23% | 1,260,800 |
| May 25, 2026 | 890.70 | 890.70 | 874.50 | 879.80 | 879.80 | -0.17% | 1,253,100 |
| May 22, 2026 | 895.00 | 895.50 | 881.30 | 881.30 | 881.30 | -0.93% | 1,214,800 |
| May 21, 2026 | 894.10 | 901.60 | 888.90 | 889.60 | 889.60 | 1.09% | 1,108,900 |
| May 20, 2026 | 904.80 | 907.90 | 880.00 | 880.00 | 880.00 | -2.78% | 1,573,800 |
| May 19, 2026 | 897.10 | 907.40 | 892.30 | 905.20 | 905.20 | 2.06% | 1,395,500 |
| May 18, 2026 | 907.00 | 910.60 | 883.60 | 886.90 | 886.90 | -2.57% | 1,917,400 |
| May 15, 2026 | 913.00 | 920.70 | 902.50 | 910.30 | 910.30 | 0.03% | 1,124,200 |
| May 14, 2026 | 915.90 | 923.60 | 909.10 | 910.00 | 910.00 | -0.49% | 938,600 |