The Chugoku Electric Power Co., Inc. (TYO:9504)
Japan · Delayed Price · Currency is JPY 881.30
-8.30 (-0.93%)
May 22, 2026, 3:30 PM JST
TYO:9504 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 895.00 | 895.50 | 883.20 | 885.60 | - | -0.45% | 594,500 |
| 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 |
| May 13, 2026 | 928.00 | 939.90 | 913.40 | 914.50 | 914.50 | -1.33% | 1,788,700 |
| May 12, 2026 | 919.80 | 933.40 | 918.00 | 926.80 | 926.80 | 0.72% | 1,832,200 |
| May 11, 2026 | 900.00 | 923.60 | 897.70 | 920.20 | 920.20 | 2.38% | 2,225,300 |
| May 8, 2026 | 910.10 | 927.90 | 893.60 | 898.80 | 898.80 | -0.28% | 2,632,700 |
| May 7, 2026 | 888.40 | 908.50 | 876.10 | 901.30 | 901.30 | 0.55% | 4,494,800 |
| 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 |