The Chugoku Electric Power Co., Inc. (TYO:9504)
Japan
· Delayed Price · Currency is JPY 974.10
-0.60 (-0.06%)
At close: Mar 6, 2026
TYO:9504 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 969.70 | 979.80 | 958.00 | 974.10 | 974.10 | -0.06% | 1,767,400 |
| Mar 5, 2026 | 999.40 | 1,005.00 | 972.50 | 974.70 | 974.70 | -0.47% | 2,254,300 |
| Mar 4, 2026 | 998.70 | 1,004.00 | 964.00 | 979.30 | 979.30 | -3.75% | 2,742,800 |
| Mar 3, 2026 | 1,045.00 | 1,052.50 | 1,012.00 | 1,017.50 | 1,017.50 | -3.78% | 2,380,900 |
| Mar 2, 2026 | 1,045.00 | 1,060.50 | 1,033.00 | 1,057.50 | 1,057.50 | -2.85% | 2,644,100 |
| Feb 27, 2026 | 1,050.50 | 1,092.00 | 1,050.00 | 1,088.50 | 1,088.50 | 2.59% | 1,653,600 |
| Feb 26, 2026 | 1,041.50 | 1,069.50 | 1,040.50 | 1,061.00 | 1,061.00 | 2.17% | 1,284,700 |
| Feb 25, 2026 | 1,070.50 | 1,071.00 | 1,023.50 | 1,038.50 | 1,038.50 | -3.03% | 2,106,700 |
| Feb 24, 2026 | 1,080.00 | 1,087.00 | 1,055.50 | 1,071.00 | 1,071.00 | -0.65% | 2,570,200 |
| Feb 20, 2026 | 1,114.00 | 1,117.00 | 1,058.50 | 1,078.00 | 1,078.00 | -4.18% | 3,023,100 |
| Feb 19, 2026 | 1,128.00 | 1,145.00 | 1,113.50 | 1,125.00 | 1,125.00 | 0.22% | 2,571,600 |
| Feb 18, 2026 | 1,092.00 | 1,126.50 | 1,088.00 | 1,122.50 | 1,122.50 | 3.27% | 2,885,400 |
| Feb 17, 2026 | 1,080.00 | 1,098.50 | 1,079.00 | 1,087.00 | 1,087.00 | 1.30% | 2,119,900 |
| Feb 16, 2026 | 1,074.00 | 1,080.00 | 1,063.00 | 1,073.00 | 1,073.00 | 2.48% | 2,094,300 |
| Feb 13, 2026 | 1,054.00 | 1,064.00 | 1,037.50 | 1,047.00 | 1,047.00 | 0.24% | 2,041,500 |
| Feb 12, 2026 | 1,019.50 | 1,054.50 | 1,018.50 | 1,044.50 | 1,044.50 | 3.01% | 3,527,700 |
| Feb 10, 2026 | 997.50 | 1,014.00 | 991.00 | 1,014.00 | 1,014.00 | 2.42% | 2,019,000 |
| Feb 9, 2026 | 989.30 | 998.50 | 984.10 | 990.00 | 990.00 | 1.11% | 1,587,400 |
| Feb 6, 2026 | 957.70 | 983.40 | 956.90 | 979.10 | 979.10 | 2.32% | 1,476,900 |
| Feb 5, 2026 | 964.90 | 973.50 | 954.00 | 956.90 | 956.90 | 0.15% | 1,470,800 |
| Feb 4, 2026 | 942.70 | 957.10 | 936.40 | 955.50 | 955.50 | 2.01% | 1,851,100 |
| Feb 3, 2026 | 922.30 | 940.60 | 921.10 | 936.70 | 936.70 | 1.59% | 2,250,000 |
| Feb 2, 2026 | 949.00 | 961.20 | 922.00 | 922.00 | 922.00 | -6.65% | 4,930,300 |
| Jan 30, 2026 | 982.30 | 998.80 | 982.30 | 987.70 | 987.70 | -0.19% | 1,727,000 |
| Jan 29, 2026 | 978.40 | 990.20 | 970.40 | 989.60 | 989.60 | 0.85% | 1,445,600 |
| Jan 28, 2026 | 983.90 | 989.50 | 972.10 | 981.30 | 981.30 | 0.10% | 1,646,200 |
| Jan 27, 2026 | 1,000.00 | 1,001.50 | 980.00 | 980.30 | 980.30 | -1.97% | 1,713,900 |
| Jan 26, 2026 | 1,013.00 | 1,014.50 | 998.40 | 1,000.00 | 1,000.00 | -1.57% | 1,220,400 |
| Jan 23, 2026 | 1,035.00 | 1,038.50 | 1,014.50 | 1,016.00 | 1,016.00 | -2.21% | 1,077,000 |
| Jan 22, 2026 | 1,027.00 | 1,041.50 | 1,022.50 | 1,039.00 | 1,039.00 | 1.46% | 1,620,500 |
| Jan 21, 2026 | 1,016.50 | 1,025.50 | 1,013.00 | 1,024.00 | 1,024.00 | 0.10% | 1,217,000 |
| Jan 20, 2026 | 1,028.00 | 1,029.00 | 1,013.50 | 1,023.00 | 1,023.00 | -0.29% | 825,400 |
| Jan 19, 2026 | 1,023.00 | 1,032.50 | 1,018.50 | 1,026.00 | 1,026.00 | 0.98% | 1,494,300 |
| Jan 16, 2026 | 1,012.00 | 1,016.00 | 1,005.00 | 1,016.00 | 1,016.00 | -0.20% | 1,068,500 |
| Jan 15, 2026 | 1,015.00 | 1,020.00 | 1,008.00 | 1,018.00 | 1,018.00 | -0.73% | 953,600 |
| Jan 14, 2026 | 1,018.50 | 1,025.50 | 1,012.00 | 1,025.50 | 1,025.50 | 0.69% | 1,400,400 |
| Jan 13, 2026 | 1,010.50 | 1,020.00 | 1,009.00 | 1,018.50 | 1,018.50 | 1.65% | 2,001,700 |
| Jan 9, 2026 | 1,005.00 | 1,014.00 | 998.50 | 1,002.00 | 1,002.00 | -0.30% | 1,261,300 |
| Jan 8, 2026 | 984.00 | 1,007.00 | 983.50 | 1,005.00 | 1,005.00 | 1.74% | 2,212,200 |
| Jan 7, 2026 | 1,000.00 | 1,003.00 | 981.50 | 987.80 | 987.80 | -2.10% | 1,623,300 |
| Jan 6, 2026 | 998.50 | 1,009.00 | 988.70 | 1,009.00 | 1,009.00 | 0.75% | 3,003,000 |
| Jan 5, 2026 | 1,000.50 | 1,009.50 | 998.00 | 1,001.50 | 1,001.50 | 0.65% | 1,569,500 |
| Dec 30, 2025 | 999.80 | 1,003.50 | 995.00 | 995.00 | 995.00 | -0.90% | 1,205,400 |
| Dec 29, 2025 | 998.00 | 1,008.00 | 994.70 | 1,004.00 | 1,004.00 | 0.77% | 1,277,100 |
| Dec 26, 2025 | 1,000.00 | 1,002.50 | 992.20 | 996.30 | 996.30 | -0.67% | 884,900 |
| Dec 25, 2025 | 1,001.50 | 1,003.00 | 996.20 | 1,003.00 | 1,003.00 | 0.73% | 989,900 |
| Dec 24, 2025 | 991.40 | 1,001.50 | 990.10 | 995.70 | 995.70 | 0.51% | 1,157,400 |
| Dec 23, 2025 | 991.00 | 997.50 | 985.70 | 990.60 | 990.60 | - | 938,700 |
| Dec 22, 2025 | 994.60 | 994.60 | 981.10 | 990.60 | 990.60 | 0.08% | 1,162,500 |
| Dec 19, 2025 | 976.00 | 991.70 | 975.40 | 989.80 | 989.80 | 0.78% | 1,096,800 |
| Dec 18, 2025 | 985.50 | 989.10 | 975.30 | 982.10 | 982.10 | 0.65% | 969,600 |
| Dec 17, 2025 | 976.80 | 980.30 | 970.80 | 975.80 | 975.80 | -0.79% | 1,169,600 |
| Dec 16, 2025 | 1,002.50 | 1,005.00 | 979.00 | 983.60 | 983.60 | -1.02% | 1,236,100 |
| Dec 15, 2025 | 985.40 | 995.50 | 984.00 | 993.70 | 993.70 | 1.09% | 1,087,400 |
| Dec 12, 2025 | 986.00 | 986.00 | 969.60 | 983.00 | 983.00 | 1.14% | 1,320,100 |
| Dec 11, 2025 | 995.60 | 997.20 | 968.90 | 971.90 | 971.90 | -1.89% | 1,025,400 |
| Dec 10, 2025 | 973.30 | 993.70 | 968.70 | 990.60 | 990.60 | 2.43% | 1,702,300 |
| Dec 9, 2025 | 985.00 | 988.60 | 963.70 | 967.10 | 967.10 | -1.31% | 1,132,700 |
| Dec 8, 2025 | 970.00 | 979.90 | 963.00 | 979.90 | 979.90 | 0.73% | 1,367,800 |
| Dec 5, 2025 | 976.60 | 987.20 | 970.50 | 972.80 | 972.80 | -0.69% | 1,282,800 |
| Dec 4, 2025 | 975.30 | 983.90 | 968.80 | 979.60 | 979.60 | -0.16% | 1,723,000 |
| Dec 3, 2025 | 986.70 | 993.80 | 971.50 | 981.20 | 981.20 | -0.79% | 1,972,600 |
| Dec 2, 2025 | 1,001.00 | 1,007.00 | 988.10 | 989.00 | 989.00 | -1.79% | 1,882,600 |
| Dec 1, 2025 | 1,026.00 | 1,029.00 | 1,001.00 | 1,007.00 | 1,007.00 | -1.47% | 1,772,400 |
| Nov 28, 2025 | 1,011.00 | 1,036.50 | 1,010.00 | 1,022.00 | 1,022.00 | -0.05% | 1,496,200 |
| Nov 27, 2025 | 1,044.00 | 1,045.00 | 1,021.00 | 1,022.50 | 1,022.50 | -1.87% | 1,893,000 |
| Nov 26, 2025 | 1,017.00 | 1,042.50 | 1,013.50 | 1,042.00 | 1,042.00 | 3.27% | 2,932,700 |
| Nov 25, 2025 | 987.80 | 1,017.00 | 986.00 | 1,009.00 | 1,009.00 | 2.19% | 2,612,700 |
| Nov 21, 2025 | 990.00 | 999.40 | 976.80 | 987.40 | 987.40 | -0.25% | 2,261,500 |
| Nov 20, 2025 | 990.00 | 997.90 | 980.40 | 989.90 | 989.90 | 2.13% | 2,492,500 |
| Nov 19, 2025 | 979.30 | 987.80 | 955.90 | 969.30 | 969.30 | -0.05% | 2,409,800 |
| Nov 18, 2025 | 982.30 | 992.80 | 969.50 | 969.80 | 969.80 | -1.12% | 2,070,000 |
| Nov 17, 2025 | 963.00 | 982.80 | 961.90 | 980.80 | 980.80 | 1.77% | 2,083,400 |
| Nov 14, 2025 | 966.00 | 976.40 | 954.50 | 963.70 | 963.70 | -1.24% | 1,858,700 |
| Nov 13, 2025 | 967.50 | 978.80 | 963.40 | 975.80 | 975.80 | 1.29% | 1,771,500 |
| Nov 12, 2025 | 968.00 | 981.00 | 958.10 | 963.40 | 963.40 | -0.83% | 2,079,500 |
| Nov 11, 2025 | 925.60 | 971.50 | 924.10 | 971.50 | 971.50 | 4.86% | 4,099,000 |
| Nov 10, 2025 | 931.10 | 946.00 | 919.40 | 926.50 | 926.50 | 0.16% | 1,775,100 |
| Nov 7, 2025 | 910.00 | 925.00 | 909.50 | 925.00 | 925.00 | 0.87% | 2,056,700 |
| Nov 6, 2025 | 916.20 | 928.50 | 911.00 | 917.00 | 917.00 | -0.22% | 2,532,400 |
| Nov 5, 2025 | 915.00 | 919.00 | 898.00 | 919.00 | 919.00 | -0.91% | 3,101,000 |
| Nov 4, 2025 | 878.00 | 927.70 | 877.70 | 927.40 | 927.40 | 8.03% | 6,951,000 |
| Oct 31, 2025 | 868.50 | 873.80 | 858.20 | 858.50 | 858.50 | 0.02% | 2,940,700 |
| Oct 30, 2025 | 840.00 | 858.30 | 838.70 | 858.30 | 858.30 | 1.48% | 1,727,600 |
| Oct 29, 2025 | 855.30 | 867.40 | 845.80 | 845.80 | 845.80 | -1.40% | 2,153,800 |
| Oct 28, 2025 | 870.00 | 875.50 | 853.30 | 857.80 | 857.80 | -1.04% | 2,497,100 |
| Oct 27, 2025 | 874.40 | 875.60 | 862.00 | 866.80 | 866.80 | 0.32% | 1,544,700 |
| Oct 24, 2025 | 869.80 | 871.80 | 860.40 | 864.00 | 864.00 | -0.21% | 1,783,900 |
| Oct 23, 2025 | 870.80 | 874.00 | 862.00 | 865.80 | 865.80 | -0.52% | 1,917,900 |
| Oct 22, 2025 | 860.40 | 872.60 | 858.50 | 870.30 | 870.30 | 0.52% | 1,706,000 |
| Oct 21, 2025 | 875.00 | 878.90 | 862.40 | 865.80 | 865.80 | -0.80% | 2,268,700 |
| Oct 20, 2025 | 876.10 | 879.90 | 863.80 | 872.80 | 872.80 | 0.55% | 1,076,800 |
| Oct 17, 2025 | 865.10 | 880.40 | 863.90 | 868.00 | 868.00 | -1.03% | 1,280,300 |
| Oct 16, 2025 | 883.20 | 891.00 | 876.00 | 877.00 | 877.00 | -0.15% | 1,353,800 |
| Oct 15, 2025 | 868.80 | 878.30 | 863.20 | 878.30 | 878.30 | 2.55% | 1,312,600 |
| Oct 14, 2025 | 850.20 | 874.50 | 850.10 | 856.50 | 856.50 | -0.64% | 1,998,800 |
| Oct 10, 2025 | 884.00 | 885.50 | 859.80 | 862.00 | 862.00 | -3.38% | 2,330,300 |
| Oct 9, 2025 | 880.00 | 892.20 | 877.80 | 892.20 | 892.20 | 1.44% | 2,323,300 |
| Oct 8, 2025 | 892.20 | 900.00 | 876.10 | 879.50 | 879.50 | -1.21% | 2,410,800 |
| Oct 7, 2025 | 899.70 | 909.50 | 889.60 | 890.30 | 890.30 | -0.55% | 2,089,500 |