The Chugoku Electric Power Co., Inc. (TYO:9504)
Japan · Delayed Price · Currency is JPY 1,056.00
-69.00 (-6.13%)
Nov 6, 2026, 3:30 PM JST
TYO:9504 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,098.00 | 1,104.00 | 1,047.00 | 1,056.00 | 1,056.00 | -6.13% | 2,650,100 |
| Nov 5, 2026 | 1,109.50 | 1,145.00 | 1,107.00 | 1,125.00 | 1,125.00 | 3.64% | 3,257,300 |
| Nov 4, 2026 | 1,130.00 | 1,133.00 | 1,080.50 | 1,085.50 | 1,085.50 | -3.60% | 4,058,100 |
| Nov 2, 2026 | 1,099.50 | 1,142.50 | 1,054.00 | 1,126.00 | 1,126.00 | 13.25% | 12,701,200 |
| Oct 30, 2026 | 994.20 | 1,006.00 | 986.70 | 994.30 | 994.30 | -2.33% | 3,184,400 |
| Oct 29, 2026 | 1,008.50 | 1,020.00 | 1,005.50 | 1,018.00 | 1,018.00 | 1.65% | 3,097,800 |
| Oct 28, 2026 | 1,020.00 | 1,020.00 | 1,001.50 | 1,001.50 | 1,001.50 | -1.28% | 1,073,300 |
| Oct 27, 2026 | 1,017.00 | 1,021.50 | 1,005.00 | 1,014.50 | 1,014.50 | -0.59% | 1,085,800 |
| Oct 26, 2026 | 1,020.00 | 1,023.50 | 1,013.00 | 1,020.50 | 1,020.50 | 1.49% | 1,584,300 |
| Oct 23, 2026 | 1,018.50 | 1,023.00 | 995.60 | 1,005.50 | 1,005.50 | - | 1,682,600 |
| Oct 22, 2026 | 1,000.00 | 1,009.00 | 998.50 | 1,005.50 | 1,005.50 | 0.56% | 1,473,600 |
| Oct 21, 2026 | 1,005.00 | 1,008.50 | 997.00 | 999.90 | 999.90 | 0.90% | 1,446,500 |
| Oct 20, 2026 | 990.10 | 1,000.50 | 983.10 | 991.00 | 991.00 | -0.40% | 1,630,400 |
| Oct 19, 2026 | 995.00 | 1,000.50 | 985.40 | 995.00 | 995.00 | 0.22% | 2,138,900 |
| Oct 16, 2026 | 1,015.00 | 1,017.00 | 992.80 | 992.80 | 992.80 | -2.19% | 1,677,200 |
| Oct 15, 2026 | 1,030.50 | 1,033.00 | 1,007.00 | 1,015.00 | 1,015.00 | -1.74% | 1,438,000 |
| 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 | -3.21% | 1,970,600 |
| Sep 28, 2026 | 1,055.00 | 1,066.50 | 1,045.50 | 1,064.50 | 1,044.50 | 1.33% | 1,902,000 |
| Sep 25, 2026 | 1,042.00 | 1,056.00 | 1,042.00 | 1,050.50 | 1,030.76 | 0.82% | 1,743,700 |
| Sep 24, 2026 | 1,071.50 | 1,076.00 | 1,037.00 | 1,042.00 | 1,022.42 | -3.83% | 2,486,200 |
| Sep 18, 2026 | 1,133.00 | 1,133.00 | 1,082.00 | 1,083.50 | 1,063.14 | -3.56% | 3,764,400 |
| Sep 17, 2026 | 1,104.00 | 1,128.00 | 1,102.50 | 1,123.50 | 1,102.39 | 2.60% | 1,779,200 |
| Sep 16, 2026 | 1,092.00 | 1,110.00 | 1,091.00 | 1,095.00 | 1,074.43 | 0.97% | 1,855,000 |
| Sep 15, 2026 | 1,092.00 | 1,096.50 | 1,079.00 | 1,084.50 | 1,064.12 | -0.91% | 1,409,500 |
| Sep 14, 2026 | 1,084.50 | 1,106.00 | 1,080.50 | 1,094.50 | 1,073.94 | 0.92% | 1,936,800 |
| Sep 11, 2026 | 1,058.00 | 1,090.50 | 1,040.50 | 1,084.50 | 1,064.12 | 1.12% | 2,125,900 |
| Sep 10, 2026 | 1,086.50 | 1,097.00 | 1,069.00 | 1,072.50 | 1,052.35 | -1.29% | 2,599,400 |
| Sep 9, 2026 | 1,066.00 | 1,088.00 | 1,062.00 | 1,086.50 | 1,066.09 | 1.12% | 1,526,900 |
| Sep 8, 2026 | 1,080.00 | 1,082.00 | 1,060.00 | 1,074.50 | 1,054.31 | -0.23% | 1,780,500 |
| Sep 7, 2026 | 1,062.50 | 1,095.00 | 1,052.00 | 1,077.00 | 1,056.77 | 3.41% | 2,599,100 |
| Sep 4, 2026 | 1,062.00 | 1,062.50 | 1,039.00 | 1,041.50 | 1,021.93 | -1.98% | 1,845,000 |
| Sep 3, 2026 | 1,030.50 | 1,068.00 | 1,025.00 | 1,062.50 | 1,042.54 | 4.01% | 3,239,200 |
| Sep 2, 2026 | 1,040.50 | 1,047.50 | 1,014.50 | 1,021.50 | 1,002.31 | -3.18% | 2,523,800 |
| Sep 1, 2026 | 1,012.00 | 1,055.00 | 1,010.00 | 1,055.00 | 1,035.18 | 4.61% | 3,882,100 |
| Aug 31, 2026 | 986.90 | 1,009.50 | 986.30 | 1,008.50 | 989.55 | 2.22% | 2,209,200 |
| Aug 28, 2026 | 982.00 | 991.30 | 971.40 | 986.60 | 968.06 | -0.02% | 3,509,400 |
| Aug 27, 2026 | 982.70 | 992.00 | 977.70 | 986.80 | 968.26 | 0.62% | 1,617,700 |
| Aug 26, 2026 | 980.30 | 989.20 | 977.90 | 980.70 | 962.27 | 0.04% | 1,693,400 |
| Aug 25, 2026 | 991.00 | 999.80 | 978.40 | 980.30 | 961.88 | 0.02% | 2,608,100 |
| Aug 24, 2026 | 980.00 | 985.40 | 961.90 | 980.10 | 961.69 | -0.70% | 2,250,400 |