Skip to main content
Chubu Electric Power Company, Incorporated (TYO:9502)
Japan flag Japan · Delayed Price · Currency is JPY
2,483.00
+1.00 (0.04%)
At close: Mar 6, 2026

TYO:9502 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,454.002,489.002,444.502,483.002,483.000.04%2,591,300
Mar 5, 20262,530.002,549.002,478.002,482.002,482.001.06%2,441,900
Mar 4, 20262,500.002,508.002,430.002,456.002,456.00-3.19%4,255,800
Mar 3, 20262,542.002,562.002,522.502,537.002,537.00-1.44%2,755,600
Mar 2, 20262,537.502,580.002,513.002,574.002,574.00-2.41%2,755,000
Feb 27, 20262,592.502,644.002,581.002,637.502,637.501.74%5,170,100
Feb 26, 20262,626.002,626.002,588.502,592.502,592.500.95%2,156,400
Feb 25, 20262,590.002,594.002,543.002,568.002,568.00-1.23%2,204,500
Feb 24, 20262,615.002,626.002,570.502,600.002,600.001.03%1,769,900
Feb 20, 20262,608.002,618.002,541.502,573.502,573.50-2.89%2,055,100
Feb 19, 20262,641.002,664.002,620.502,650.002,650.000.72%2,411,400
Feb 18, 20262,588.502,634.002,576.502,631.002,631.002.35%1,981,200
Feb 17, 20262,589.002,599.502,553.502,570.502,570.50-0.81%1,655,500
Feb 16, 20262,640.002,652.002,575.502,591.502,591.50-1.01%1,735,000
Feb 13, 20262,650.002,655.502,605.002,618.002,618.00-0.87%2,748,400
Feb 12, 20262,562.002,648.502,561.002,641.002,641.003.31%4,290,100
Feb 10, 20262,483.502,559.002,480.002,556.502,556.503.36%4,074,500
Feb 9, 20262,449.502,484.502,435.502,473.502,473.502.06%3,587,500
Feb 6, 20262,351.002,426.502,345.002,423.502,423.503.22%3,147,700
Feb 5, 20262,310.002,353.002,310.002,348.002,348.002.80%3,675,400
Feb 4, 20262,255.002,289.502,254.002,284.002,284.001.22%2,615,700
Feb 3, 20262,196.002,256.502,176.502,256.502,256.500.47%4,130,000
Feb 2, 20262,265.002,276.002,233.002,246.002,246.00-0.13%3,778,800
Jan 30, 20262,239.002,262.002,220.002,249.002,249.001.53%3,873,200
Jan 29, 20262,193.002,223.502,170.502,215.002,215.001.00%2,868,600
Jan 28, 20262,208.002,210.002,181.002,193.002,193.00-0.68%5,326,000
Jan 27, 20262,241.002,245.002,206.002,208.002,208.00-1.69%3,062,700
Jan 26, 20262,266.002,268.002,244.002,246.002,246.00-1.51%2,712,700
Jan 23, 20262,280.002,286.002,262.002,280.502,280.50-0.44%2,566,300
Jan 22, 20262,245.502,304.502,241.002,290.502,290.502.05%5,338,400
Jan 21, 20262,204.002,244.502,204.002,244.502,244.501.45%3,300,400
Jan 20, 20262,219.002,219.002,198.502,212.502,212.50-0.52%2,536,300
Jan 19, 20262,180.002,233.002,175.002,224.002,224.002.07%4,424,300
Jan 16, 20262,170.002,179.002,141.002,179.002,179.00-8,547,900
Jan 15, 20262,185.002,198.002,166.002,179.002,179.00-0.64%4,987,400
Jan 14, 20262,215.002,221.002,192.002,193.002,193.00-0.81%4,688,700
Jan 13, 20262,223.502,226.002,201.502,211.002,211.00-0.67%6,418,000
Jan 9, 20262,248.002,268.002,217.002,226.002,226.00-1.20%5,588,100
Jan 8, 20262,220.002,253.002,192.002,253.002,253.001.46%7,618,900
Jan 7, 20262,186.502,243.502,172.002,220.502,220.500.66%11,019,300
Jan 6, 20262,240.002,297.002,197.002,206.002,206.00-9.59%20,285,800
Jan 5, 20262,425.502,474.002,417.002,440.002,440.001.16%1,779,400
Dec 30, 20252,428.502,445.502,412.002,412.002,412.000.06%1,746,900
Dec 29, 20252,403.002,433.002,396.502,410.502,410.50-0.14%1,707,100
Dec 26, 20252,416.002,435.502,400.002,414.002,414.00-0.12%1,079,000
Dec 25, 20252,413.002,424.002,400.002,417.002,417.000.92%990,800
Dec 24, 20252,390.002,408.002,381.002,395.002,395.001.48%1,327,900
Dec 23, 20252,370.002,378.002,351.502,360.002,360.000.28%1,205,800
Dec 22, 20252,367.002,369.502,347.002,353.502,353.50-0.17%1,132,900
Dec 19, 20252,341.002,376.002,339.502,357.502,357.500.68%2,712,400
Dec 18, 20252,333.502,351.002,325.002,341.502,341.500.71%1,490,400
Dec 17, 20252,310.002,325.002,290.502,325.002,325.000.06%1,236,900
Dec 16, 20252,365.502,371.502,323.502,323.502,323.50-1.59%1,722,700
Dec 15, 20252,331.002,361.002,331.002,361.002,361.001.33%1,580,300
Dec 12, 20252,335.502,339.002,303.502,330.002,330.001.22%1,612,700
Dec 11, 20252,345.002,352.002,302.002,302.002,302.00-1.43%1,349,400
Dec 10, 20252,317.002,339.002,303.502,335.502,335.501.72%2,023,600
Dec 9, 20252,300.002,312.002,282.002,296.002,296.000.64%1,572,800
Dec 8, 20252,271.502,284.002,249.502,281.502,281.500.77%1,720,400
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