The Chugoku Electric Power Co., Inc. (TYO:9504)
Japan · Delayed Price · Currency is JPY 1,013.00
-20.00 (-1.94%)
Oct 15, 2026, 11:30 AM JST
TYO:9504 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1,030.50 | 1,033.00 | 1,013.00 | 1,013.00 | 1,013.00 | -1.94% | 509,300 |
| Oct 14, 2026 | 1,031.50 | 1,041.50 | 1,018.50 | 1,033.00 | 1,033.00 | 0.10% | 1,578,500 |
| Oct 13, 2026 | 1,010.00 | 1,032.00 | 1,002.50 | 1,032.00 | 1,032.00 | 2.13% | 1,284,200 |
| Oct 9, 2026 | 1,003.00 | 1,019.00 | 999.00 | 1,010.50 | 1,010.50 | 1.62% | 1,681,500 |
| Oct 8, 2026 | 996.00 | 999.90 | 977.60 | 994.40 | 994.40 | -0.16% | 2,001,300 |
| Oct 7, 2026 | 992.20 | 1,000.50 | 987.80 | 996.00 | 996.00 | 0.76% | 1,914,300 |
| Oct 6, 2026 | 979.00 | 990.90 | 970.50 | 988.50 | 988.50 | 1.11% | 1,742,500 |
| Oct 5, 2026 | 989.00 | 993.90 | 975.60 | 977.60 | 977.60 | -1.25% | 1,889,400 |
| Oct 2, 2026 | 1,001.00 | 1,010.00 | 990.00 | 990.00 | 990.00 | -2.32% | 2,017,800 |
| Oct 1, 2026 | 1,021.50 | 1,023.50 | 995.90 | 1,013.50 | 1,013.50 | -1.41% | 2,052,500 |
| Sep 30, 2026 | 1,014.00 | 1,030.50 | 1,008.00 | 1,028.00 | 1,028.00 | 1.68% | 1,697,100 |
| Sep 29, 2026 | 1,037.50 | 1,040.00 | 1,006.00 | 1,011.00 | 1,011.00 | -3.67% | 1,970,600 |
| Sep 28, 2026 | 1,055.00 | 1,066.50 | 1,045.50 | 1,064.50 | 1,049.50 | 1.33% | 1,902,000 |
| Sep 25, 2026 | 1,042.00 | 1,056.00 | 1,042.00 | 1,050.50 | 1,035.70 | 0.82% | 1,743,700 |
| Sep 24, 2026 | 1,071.50 | 1,076.00 | 1,037.00 | 1,042.00 | 1,027.32 | -3.83% | 2,486,200 |
| Sep 18, 2026 | 1,133.00 | 1,133.00 | 1,082.00 | 1,083.50 | 1,068.23 | -3.56% | 3,764,400 |
| Sep 17, 2026 | 1,104.00 | 1,128.00 | 1,102.50 | 1,123.50 | 1,107.67 | 2.60% | 1,779,200 |
| Sep 16, 2026 | 1,092.00 | 1,110.00 | 1,091.00 | 1,095.00 | 1,079.57 | 0.97% | 1,855,000 |
| Sep 15, 2026 | 1,092.00 | 1,096.50 | 1,079.00 | 1,084.50 | 1,069.22 | -0.91% | 1,409,500 |
| Sep 14, 2026 | 1,084.50 | 1,106.00 | 1,080.50 | 1,094.50 | 1,079.08 | 0.92% | 1,936,800 |
| Sep 11, 2026 | 1,058.00 | 1,090.50 | 1,040.50 | 1,084.50 | 1,069.22 | 1.12% | 2,125,900 |
| Sep 10, 2026 | 1,086.50 | 1,097.00 | 1,069.00 | 1,072.50 | 1,057.39 | -1.29% | 2,599,400 |
| Sep 9, 2026 | 1,066.00 | 1,088.00 | 1,062.00 | 1,086.50 | 1,071.19 | 1.12% | 1,526,900 |
| Sep 8, 2026 | 1,080.00 | 1,082.00 | 1,060.00 | 1,074.50 | 1,059.36 | -0.23% | 1,780,500 |
| Sep 7, 2026 | 1,062.50 | 1,095.00 | 1,052.00 | 1,077.00 | 1,061.82 | 3.41% | 2,599,100 |
| Sep 4, 2026 | 1,062.00 | 1,062.50 | 1,039.00 | 1,041.50 | 1,026.82 | -1.98% | 1,845,000 |
| Sep 3, 2026 | 1,030.50 | 1,068.00 | 1,025.00 | 1,062.50 | 1,047.53 | 4.01% | 3,239,200 |
| Sep 2, 2026 | 1,040.50 | 1,047.50 | 1,014.50 | 1,021.50 | 1,007.11 | -3.18% | 2,523,800 |
| Sep 1, 2026 | 1,012.00 | 1,055.00 | 1,010.00 | 1,055.00 | 1,040.13 | 4.61% | 3,882,100 |
| Aug 31, 2026 | 986.90 | 1,009.50 | 986.30 | 1,008.50 | 994.29 | 2.22% | 2,209,200 |
| Aug 28, 2026 | 982.00 | 991.30 | 971.40 | 986.60 | 972.70 | -0.02% | 3,509,400 |
| Aug 27, 2026 | 982.70 | 992.00 | 977.70 | 986.80 | 972.89 | 0.62% | 1,617,700 |
| Aug 26, 2026 | 980.30 | 989.20 | 977.90 | 980.70 | 966.88 | 0.04% | 1,693,400 |
| Aug 25, 2026 | 991.00 | 999.80 | 978.40 | 980.30 | 966.49 | 0.02% | 2,608,100 |
| Aug 24, 2026 | 980.00 | 985.40 | 961.90 | 980.10 | 966.29 | -0.70% | 2,250,400 |
| Aug 21, 2026 | 970.00 | 987.00 | 965.20 | 987.00 | 973.09 | 1.87% | 2,413,500 |
| Aug 20, 2026 | 964.50 | 975.90 | 958.00 | 968.90 | 955.25 | 1.84% | 2,321,200 |
| Aug 19, 2026 | 950.00 | 955.90 | 932.40 | 951.40 | 937.99 | 0.28% | 2,253,300 |
| Aug 18, 2026 | 930.90 | 949.80 | 930.80 | 948.70 | 935.33 | 1.60% | 2,010,700 |
| Aug 17, 2026 | 931.80 | 938.70 | 927.10 | 933.80 | 920.64 | 0.21% | 1,109,400 |
| Aug 14, 2026 | 922.20 | 932.90 | 918.00 | 931.80 | 918.67 | 0.75% | 1,552,200 |
| Aug 13, 2026 | 921.90 | 928.00 | 917.80 | 924.90 | 911.87 | 0.97% | 1,786,300 |
| Aug 12, 2026 | 918.00 | 925.10 | 913.00 | 916.00 | 903.09 | 0.57% | 1,661,400 |
| Aug 10, 2026 | 914.90 | 915.00 | 899.80 | 910.80 | 897.97 | 0.28% | 1,775,500 |
| Aug 7, 2026 | 910.00 | 918.80 | 905.80 | 908.30 | 895.50 | 0.35% | 1,636,900 |
| Aug 6, 2026 | 902.40 | 917.20 | 900.80 | 905.10 | 892.35 | -0.37% | 1,822,000 |
| Aug 5, 2026 | 909.00 | 918.00 | 901.60 | 908.50 | 895.70 | -0.39% | 1,590,200 |
| Aug 4, 2026 | 906.00 | 921.30 | 903.60 | 912.10 | 899.25 | 0.57% | 2,033,800 |
| Aug 3, 2026 | 897.10 | 908.40 | 876.70 | 906.90 | 894.12 | -3.58% | 3,725,000 |
| Jul 31, 2026 | 943.20 | 950.50 | 931.00 | 940.60 | 927.35 | -0.47% | 2,102,400 |