Skip to main content
Chubu Electric Power Company, Incorporated (TYO:9502)
Japan flag Japan · Delayed Price · Currency is JPY
2,264.00
-35.50 (-1.54%)
At close: Dec 5, 2025

TYO:9502 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,280.502,308.502,264.002,264.002,264.00-1.54%2,325,500
Dec 4, 20252,306.502,325.002,290.502,299.502,299.50-1.20%2,921,000
Dec 3, 20252,332.002,347.002,305.502,327.502,327.50-0.19%2,080,700
Dec 2, 20252,350.002,362.502,326.502,332.002,332.00-1.08%2,308,500
Dec 1, 20252,440.502,441.002,357.502,357.502,357.50-3.38%2,545,400
Nov 28, 20252,419.002,450.002,410.002,440.002,440.00-0.12%2,650,400
Nov 27, 20252,460.002,485.002,429.502,443.002,443.00-0.18%2,328,900
Nov 26, 20252,401.002,456.502,386.002,447.502,447.503.60%3,205,700
Nov 25, 20252,369.502,394.502,342.002,362.502,362.501.46%2,941,700
Nov 21, 20252,307.002,328.502,286.002,328.502,328.500.93%4,985,300
Nov 20, 20252,318.002,329.002,298.002,307.002,307.00-0.11%2,767,600
Nov 19, 20252,294.002,320.002,270.502,309.502,309.501.92%2,778,400
Nov 18, 20252,336.002,358.002,265.002,266.002,266.00-2.73%2,311,200
Nov 17, 20252,301.002,341.502,301.002,329.502,329.501.19%1,682,200
Nov 14, 20252,332.502,345.502,288.002,302.002,302.00-2.08%2,204,000
Nov 13, 20252,279.002,359.502,278.502,351.002,351.003.64%2,337,500
Nov 12, 20252,296.002,299.002,251.502,268.502,268.50-0.59%2,513,200
Nov 11, 20252,257.002,287.502,245.502,282.002,282.001.24%1,829,500
Nov 10, 20252,250.002,265.502,233.002,254.002,254.001.24%1,733,600
Nov 7, 20252,204.502,234.002,203.002,226.502,226.500.16%1,942,700
Nov 6, 20252,154.502,226.002,151.502,223.002,223.002.47%2,740,700
Nov 5, 20252,130.002,169.502,110.002,169.502,169.502.38%2,278,300
Nov 4, 20252,137.502,158.002,116.002,119.002,119.00-1.21%1,979,900
Oct 31, 20252,117.502,164.002,110.002,145.002,145.002.36%2,925,000
Oct 30, 20252,070.002,095.502,063.502,095.502,095.501.35%2,345,400
Oct 29, 20252,119.002,129.502,066.502,067.502,067.50-3.21%3,012,700
Oct 28, 20252,139.502,156.502,124.002,136.002,136.000.59%2,590,900
Oct 27, 20252,150.002,169.502,120.002,123.502,123.500.85%1,840,100
Oct 24, 20252,139.502,139.502,101.002,105.502,105.50-1.59%1,668,400
Oct 23, 20252,128.002,141.002,114.002,139.502,139.500.75%1,635,800
Oct 22, 20252,106.502,131.502,098.502,123.502,123.500.54%1,395,700
Oct 21, 20252,135.002,141.502,100.002,112.002,112.00-1.45%1,988,900
Oct 20, 20252,150.002,154.002,115.002,143.002,143.001.06%1,723,700
Oct 17, 20252,141.002,162.002,115.002,120.502,120.50-2.15%3,539,000
Oct 16, 20252,100.002,167.002,098.002,167.002,167.003.31%2,898,100
Oct 15, 20252,053.502,097.502,048.002,097.502,097.502.14%1,534,000
Oct 14, 20252,027.002,074.002,021.502,053.502,053.50-0.24%1,953,300
Oct 10, 20252,086.002,091.502,047.502,058.502,058.50-1.98%1,593,400
Oct 9, 20252,099.002,112.502,085.002,100.002,100.000.33%1,469,700
Oct 8, 20252,105.002,123.002,085.002,093.002,093.00-0.24%2,139,800
Oct 7, 20252,080.002,102.502,076.002,098.002,098.001.08%2,041,800
Oct 6, 20252,093.502,105.002,075.502,075.502,075.501.57%3,111,200
Oct 3, 20252,013.002,046.502,007.502,043.502,043.502.02%1,600,900
Oct 2, 20252,041.502,041.501,977.502,003.002,003.00-2.15%2,121,300
Oct 1, 20252,068.502,075.002,029.502,047.002,047.00-0.56%1,838,900
Sep 30, 20252,070.002,072.002,036.002,058.502,058.50-0.46%1,970,500
Sep 29, 20252,062.002,081.502,057.502,068.002,068.00-2.08%1,652,100
Sep 26, 20252,093.502,122.002,083.002,112.002,077.000.81%2,116,100
Sep 25, 20252,105.002,120.002,086.502,095.002,060.280.43%2,313,800
Sep 24, 20252,084.002,092.502,062.502,086.002,051.431.36%1,446,000
Sep 22, 20252,056.502,076.002,052.002,058.002,023.890.05%1,247,700
Sep 19, 20252,043.502,083.502,035.502,057.002,022.910.56%5,236,700
Sep 18, 20252,070.002,072.502,030.002,045.502,011.60-0.99%1,513,500
Sep 17, 20252,101.502,110.002,061.502,066.002,031.76-2.91%1,853,200
Sep 16, 20252,120.502,146.502,117.502,128.002,092.730.66%1,274,100
Sep 12, 20252,104.502,123.002,100.502,114.002,078.97-0.09%1,678,000
Sep 11, 20252,150.002,158.502,100.002,116.002,080.930.24%2,417,800
Sep 10, 20252,095.002,180.002,084.502,111.002,076.021.17%3,283,300
Sep 9, 20252,090.002,107.502,078.002,086.502,051.920.02%2,029,900
Sep 8, 20252,072.002,092.002,064.502,086.002,051.430.75%1,375,500
Sep 5, 20252,063.002,075.002,052.502,070.502,036.190.36%1,248,300
Sep 4, 20252,063.502,073.002,052.502,063.002,028.810.05%1,365,100
Sep 3, 20252,086.002,094.502,045.502,062.002,027.83-1.60%2,658,100
Sep 2, 20252,061.502,098.002,061.002,095.502,060.771.65%1,850,200
Sep 1, 20252,049.002,074.002,031.002,061.502,027.341.30%1,555,700
Aug 29, 20252,034.502,044.002,021.002,035.002,001.28-0.97%1,506,100
Aug 28, 20252,027.502,055.002,020.002,055.002,020.940.51%1,580,700
Aug 27, 20252,002.502,053.502,002.002,044.502,010.622.00%2,147,600
Aug 26, 20252,041.002,051.501,999.002,004.501,971.28-1.74%5,287,500
Aug 25, 20252,097.002,107.002,036.002,040.002,006.19-1.95%2,821,000
Aug 22, 20252,080.002,097.002,064.002,080.502,046.020.17%1,854,500
Aug 21, 20252,066.502,079.002,053.002,077.002,042.580.53%1,625,400
Aug 20, 20252,062.502,079.002,047.502,066.002,031.76-0.10%2,379,400
Aug 19, 20252,031.002,071.002,017.002,068.002,033.732.35%2,851,100
Aug 18, 20252,055.002,090.502,020.502,020.501,987.02-0.76%3,041,500
Aug 15, 20252,003.002,040.502,002.002,036.002,002.261.65%2,786,300
Aug 14, 20251,976.002,015.001,972.502,003.001,969.810.23%2,012,300
Aug 13, 20251,999.502,008.001,977.501,998.501,965.380.71%2,902,400
Aug 12, 20251,985.002,014.501,981.001,984.501,951.610.56%3,240,800
Aug 8, 20251,965.001,995.001,965.001,973.501,940.800.82%3,333,500
Aug 7, 20251,910.001,962.001,901.501,957.501,925.062.46%3,212,000
Aug 6, 20251,895.001,925.001,892.501,910.501,878.841.00%2,796,400
Aug 5, 20251,860.001,901.501,855.001,891.501,860.152.16%3,311,700
Aug 4, 20251,867.001,870.001,844.501,851.501,820.82-1.57%2,256,300
Aug 1, 20251,857.001,892.501,838.501,881.001,849.831.92%2,795,800
Jul 31, 20251,847.001,859.501,829.501,845.501,814.920.54%2,670,800
Jul 30, 20251,835.001,853.501,815.501,835.501,805.08-1.82%3,320,500
Jul 29, 20251,854.001,869.501,839.501,869.501,838.52-0.16%2,081,500
Jul 28, 20251,874.001,880.501,864.001,872.501,841.47-0.27%1,534,900
Jul 25, 20251,876.001,883.001,861.001,877.501,846.390.13%1,560,400
Jul 24, 20251,857.501,885.001,842.001,875.001,843.930.91%2,420,100
Jul 23, 20251,828.001,864.501,822.001,858.001,827.212.68%4,098,500
Jul 22, 20251,830.501,843.001,795.001,809.501,779.51-3,085,000
Jul 18, 20251,810.501,828.501,808.501,809.501,779.51-0.74%6,861,500
Jul 17, 20251,813.001,826.001,807.001,823.001,792.790.05%2,308,500
Jul 16, 20251,822.001,828.001,813.501,822.001,791.81-0.41%2,818,500
Jul 15, 20251,828.001,840.001,815.001,829.501,799.180.52%2,480,600
Jul 14, 20251,785.001,826.501,783.001,820.001,789.841.93%1,758,100
Jul 11, 20251,810.001,821.501,783.001,785.501,755.91-1.81%2,069,700
Jul 10, 20251,849.501,850.501,811.001,818.501,788.36-1.84%2,743,000