Skip to main content
Chubu Electric Power Company, Incorporated (TYO:9502)
Japan flag Japan · Delayed Price · Currency is JPY
2,609.50
+37.00 (1.44%)
Apr 28, 2026, 3:30 PM JST

TYO:9502 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,565.002,609.502,555.502,609.502,609.501.44%3,096,700
Apr 27, 20262,570.502,596.502,561.002,572.502,572.50-1.11%1,787,200
Apr 24, 20262,621.502,632.002,580.502,601.502,601.500.29%1,668,700
Apr 23, 20262,622.502,649.002,560.502,594.002,594.00-1.03%2,454,100
Apr 22, 20262,675.002,676.002,610.502,621.002,621.00-2.35%3,008,300
Apr 21, 20262,780.002,791.002,684.002,684.002,684.00-3.45%3,560,000
Apr 20, 20262,893.002,900.002,780.002,780.002,780.00-3.89%4,437,900
Apr 17, 20262,908.002,918.002,877.002,892.502,892.50-0.65%3,630,400
Apr 16, 20262,900.002,952.502,888.002,911.502,911.500.76%3,790,500
Apr 15, 20262,856.002,950.002,856.002,889.502,889.501.94%4,773,100
Apr 14, 20262,821.002,842.002,791.502,834.502,834.501.85%3,945,600
Apr 13, 20262,783.002,801.502,749.002,783.002,783.00-2,413,000
Apr 10, 20262,815.002,817.502,774.502,783.002,783.000.02%2,657,200
Apr 9, 20262,786.002,804.502,738.502,782.502,782.500.92%2,329,300
Apr 8, 20262,851.502,853.002,757.002,757.002,757.001.23%3,498,200
Apr 7, 20262,720.002,764.502,709.502,723.502,723.500.41%2,687,500
Apr 6, 20262,734.502,737.002,685.002,712.502,712.50-0.75%1,987,600
Apr 3, 20262,700.502,733.002,682.002,733.002,733.001.20%1,405,400
Apr 2, 20262,718.002,738.502,683.502,700.502,700.50-0.68%2,030,700
Apr 1, 20262,682.002,746.002,653.502,719.002,719.005.31%4,022,400
Mar 31, 20262,610.002,640.502,579.002,582.002,582.00-2.03%2,759,800
Mar 30, 20262,561.502,656.502,550.502,635.502,635.50-0.04%3,128,900
Mar 27, 20262,625.002,657.002,588.002,636.502,601.501.56%2,424,500
Mar 26, 20262,619.002,638.002,565.502,596.002,561.54-0.80%1,794,900
Mar 25, 20262,639.502,656.502,607.502,617.002,582.263.36%3,656,400
Mar 24, 20262,567.502,569.002,532.002,532.002,498.390.58%2,601,900
Mar 23, 20262,503.002,530.502,471.002,517.502,484.08-2.06%3,669,900
Mar 19, 20262,648.002,648.002,564.002,570.502,536.38-4.32%3,126,100
Mar 18, 20262,566.502,686.502,561.502,686.502,650.845.81%3,364,700
Mar 17, 20262,521.002,540.002,504.002,539.002,505.292.42%2,021,000
Mar 16, 20262,518.502,526.502,479.002,479.002,446.09-1.53%1,937,700
Mar 13, 20262,493.502,553.002,488.502,517.502,484.08-0.10%2,580,400
Mar 12, 20262,490.002,520.002,470.002,520.002,486.55-0.53%2,937,300
Mar 11, 20262,526.002,555.002,496.502,533.502,499.872.30%1,440,100
Mar 10, 20262,488.502,498.002,454.502,476.502,443.621.56%2,546,700
Mar 9, 20262,398.502,443.502,390.502,438.502,406.13-1.79%4,115,500
Mar 6, 20262,454.002,489.002,444.502,483.002,450.040.04%2,591,300
Mar 5, 20262,530.002,549.002,478.002,482.002,449.051.06%2,441,900
Mar 4, 20262,500.002,508.002,430.002,456.002,423.40-3.19%4,255,800
Mar 3, 20262,542.002,562.002,522.502,537.002,503.32-1.44%2,755,600
Mar 2, 20262,537.502,580.002,513.002,574.002,539.83-2.41%2,755,000
Feb 27, 20262,592.502,644.002,581.002,637.502,602.491.74%5,170,100
Feb 26, 20262,626.002,626.002,588.502,592.502,558.080.95%2,156,400
Feb 25, 20262,590.002,594.002,543.002,568.002,533.91-1.23%2,204,500
Feb 24, 20262,615.002,626.002,570.502,600.002,565.481.03%1,769,900
Feb 20, 20262,608.002,618.002,541.502,573.502,539.34-2.89%2,055,100
Feb 19, 20262,641.002,664.002,620.502,650.002,614.820.72%2,411,400
Feb 18, 20262,588.502,634.002,576.502,631.002,596.072.35%1,981,200
Feb 17, 20262,589.002,599.502,553.502,570.502,536.38-0.81%1,655,500
Feb 16, 20262,640.002,652.002,575.502,591.502,557.10-1.01%1,735,000
Feb 13, 20262,650.002,655.502,605.002,618.002,583.25-0.87%2,748,400
Feb 12, 20262,562.002,648.502,561.002,641.002,605.943.31%4,290,100
Feb 10, 20262,483.502,559.002,480.002,556.502,522.563.36%4,074,500
Feb 9, 20262,449.502,484.502,435.502,473.502,440.662.06%3,587,500
Feb 6, 20262,351.002,426.502,345.002,423.502,391.333.22%3,147,700
Feb 5, 20262,310.002,353.002,310.002,348.002,316.832.80%3,675,400
Feb 4, 20262,255.002,289.502,254.002,284.002,253.681.22%2,615,700
Feb 3, 20262,196.002,256.502,176.502,256.502,226.540.47%4,130,000
Feb 2, 20262,265.002,276.002,233.002,246.002,216.18-0.13%3,778,800
Jan 30, 20262,239.002,262.002,220.002,249.002,219.141.53%3,873,200
Jan 29, 20262,193.002,223.502,170.502,215.002,185.601.00%2,868,600
Jan 28, 20262,208.002,210.002,181.002,193.002,163.89-0.68%5,326,000
Jan 27, 20262,241.002,245.002,206.002,208.002,178.69-1.69%3,062,700
Jan 26, 20262,266.002,268.002,244.002,246.002,216.18-1.51%2,712,700
Jan 23, 20262,280.002,286.002,262.002,280.502,250.23-0.44%2,566,300
Jan 22, 20262,245.502,304.502,241.002,290.502,260.092.05%5,338,400
Jan 21, 20262,204.002,244.502,204.002,244.502,214.701.45%3,300,400
Jan 20, 20262,219.002,219.002,198.502,212.502,183.13-0.52%2,536,300
Jan 19, 20262,180.002,233.002,175.002,224.002,194.482.07%4,424,300
Jan 16, 20262,170.002,179.002,141.002,179.002,150.07-8,547,900
Jan 15, 20262,185.002,198.002,166.002,179.002,150.07-0.64%4,987,400
Jan 14, 20262,215.002,221.002,192.002,193.002,163.89-0.81%4,688,700
Jan 13, 20262,223.502,226.002,201.502,211.002,181.65-0.67%6,418,000
Jan 9, 20262,248.002,268.002,217.002,226.002,196.45-1.20%5,588,100
Jan 8, 20262,220.002,253.002,192.002,253.002,223.091.46%7,618,900
Jan 7, 20262,186.502,243.502,172.002,220.502,191.020.66%11,019,300
Jan 6, 20262,240.002,297.002,197.002,206.002,176.71-9.59%20,285,800
Jan 5, 20262,425.502,474.002,417.002,440.002,407.611.16%1,779,400
Dec 30, 20252,428.502,445.502,412.002,412.002,379.980.06%1,746,900
Dec 29, 20252,403.002,433.002,396.502,410.502,378.50-0.14%1,707,100
Dec 26, 20252,416.002,435.502,400.002,414.002,381.95-0.12%1,079,000
Dec 25, 20252,413.002,424.002,400.002,417.002,384.910.92%990,800
Dec 24, 20252,390.002,408.002,381.002,395.002,363.211.48%1,327,900
Dec 23, 20252,370.002,378.002,351.502,360.002,328.670.28%1,205,800
Dec 22, 20252,367.002,369.502,347.002,353.502,322.26-0.17%1,132,900
Dec 19, 20252,341.002,376.002,339.502,357.502,326.200.68%2,712,400
Dec 18, 20252,333.502,351.002,325.002,341.502,310.420.71%1,490,400
Dec 17, 20252,310.002,325.002,290.502,325.002,294.140.06%1,236,900
Dec 16, 20252,365.502,371.502,323.502,323.502,292.66-1.59%1,722,700
Dec 15, 20252,331.002,361.002,331.002,361.002,329.661.33%1,580,300
Dec 12, 20252,335.502,339.002,303.502,330.002,299.071.22%1,612,700
Dec 11, 20252,345.002,352.002,302.002,302.002,271.44-1.43%1,349,400
Dec 10, 20252,317.002,339.002,303.502,335.502,304.501.72%2,023,600
Dec 9, 20252,300.002,312.002,282.002,296.002,265.520.64%1,572,800
Dec 8, 20252,271.502,284.002,249.502,281.502,251.210.77%1,720,400
Dec 5, 20252,280.502,308.502,264.002,264.002,233.95-1.54%2,325,500
Dec 4, 20252,306.502,325.002,290.502,299.502,268.97-1.20%2,921,000
Dec 3, 20252,332.002,347.002,305.502,327.502,296.60-0.19%2,080,700
Dec 2, 20252,350.002,362.502,326.502,332.002,301.04-1.08%2,308,500
Dec 1, 20252,440.502,441.002,357.502,357.502,326.20-3.38%2,545,400