The Chugoku Electric Power Co., Inc. (TYO:9504)
Japan
· Delayed Price · Currency is JPY 972.80
-6.80 (-0.69%)
At close: Dec 5, 2025
TYO:9504 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 976.60 | 987.20 | 970.50 | 970.50 | 970.50 | -0.93% | 1,071,600 |
| 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 |
| Oct 6, 2025 | 909.50 | 909.50 | 888.40 | 895.20 | 895.20 | 1.43% | 2,282,000 |
| Oct 3, 2025 | 878.50 | 890.10 | 877.10 | 882.60 | 882.60 | 0.70% | 1,896,100 |
| Oct 2, 2025 | 912.00 | 917.20 | 860.40 | 876.50 | 876.50 | -4.21% | 4,328,100 |
| Oct 1, 2025 | 918.30 | 929.90 | 894.10 | 915.00 | 915.00 | 8.50% | 9,085,800 |
| Sep 30, 2025 | 852.60 | 852.70 | 838.30 | 843.30 | 843.30 | -1.79% | 2,299,800 |
| Sep 29, 2025 | 864.10 | 869.40 | 856.20 | 858.70 | 858.70 | -1.90% | 1,568,800 |
| Sep 26, 2025 | 868.00 | 877.20 | 864.50 | 875.30 | 865.30 | 0.49% | 1,637,100 |
| Sep 25, 2025 | 864.00 | 871.40 | 860.00 | 871.00 | 861.05 | 1.30% | 1,513,200 |
| Sep 24, 2025 | 865.00 | 869.20 | 856.70 | 859.80 | 849.98 | 0.08% | 1,414,000 |
| Sep 22, 2025 | 851.50 | 868.90 | 846.80 | 859.10 | 849.29 | 0.50% | 1,428,400 |
| Sep 19, 2025 | 859.00 | 869.50 | 851.50 | 854.80 | 845.03 | -1.33% | 2,663,700 |
| Sep 18, 2025 | 874.80 | 874.80 | 854.20 | 866.30 | 856.40 | -0.54% | 1,520,400 |
| Sep 17, 2025 | 880.00 | 883.40 | 863.60 | 871.00 | 861.05 | -2.13% | 2,003,600 |
| Sep 16, 2025 | 885.40 | 891.60 | 883.20 | 890.00 | 879.83 | 0.35% | 1,185,100 |
| Sep 12, 2025 | 891.70 | 898.40 | 886.90 | 886.90 | 876.77 | -1.44% | 1,865,200 |
| Sep 11, 2025 | 893.50 | 906.60 | 889.70 | 899.90 | 889.62 | 1.41% | 2,000,800 |
| Sep 10, 2025 | 889.00 | 910.00 | 883.80 | 887.40 | 877.26 | -0.10% | 1,879,800 |
| Sep 9, 2025 | 884.00 | 893.60 | 876.60 | 888.30 | 878.15 | 0.50% | 1,578,300 |
| Sep 8, 2025 | 879.80 | 885.50 | 872.90 | 883.90 | 873.80 | 0.98% | 1,783,300 |
| Sep 5, 2025 | 876.40 | 878.60 | 870.10 | 875.30 | 865.30 | -0.21% | 1,808,100 |
| Sep 4, 2025 | 880.30 | 888.60 | 877.10 | 877.10 | 867.08 | -0.36% | 1,662,800 |
| Sep 3, 2025 | 899.90 | 903.50 | 873.80 | 880.30 | 870.24 | -2.01% | 2,256,600 |
| Sep 2, 2025 | 889.50 | 903.60 | 889.40 | 898.40 | 888.14 | 1.00% | 1,612,800 |
| Sep 1, 2025 | 886.20 | 895.40 | 879.60 | 889.50 | 879.34 | 0.34% | 1,462,200 |
| Aug 29, 2025 | 897.00 | 897.90 | 881.50 | 886.50 | 876.37 | -1.95% | 2,238,800 |
| Aug 28, 2025 | 897.20 | 904.50 | 892.80 | 904.10 | 893.77 | 0.49% | 1,632,300 |
| Aug 27, 2025 | 883.50 | 901.20 | 882.60 | 899.70 | 889.42 | 1.32% | 2,004,100 |
| Aug 26, 2025 | 912.80 | 914.60 | 886.80 | 888.00 | 877.85 | -2.68% | 2,498,200 |
| Aug 25, 2025 | 937.80 | 941.00 | 909.70 | 912.50 | 902.08 | -1.78% | 2,438,600 |
| Aug 22, 2025 | 914.70 | 934.90 | 911.20 | 929.00 | 918.39 | 1.49% | 2,807,600 |
| Aug 21, 2025 | 916.00 | 917.60 | 906.10 | 915.40 | 904.94 | -0.16% | 1,422,700 |
| Aug 20, 2025 | 917.40 | 921.80 | 908.40 | 916.90 | 906.42 | 0.30% | 1,889,500 |
| Aug 19, 2025 | 900.00 | 917.10 | 890.80 | 914.20 | 903.76 | 2.09% | 2,363,500 |
| Aug 18, 2025 | 920.20 | 926.90 | 894.20 | 895.50 | 885.27 | -2.81% | 3,424,000 |
| Aug 15, 2025 | 902.40 | 923.30 | 900.40 | 921.40 | 910.87 | 3.00% | 3,519,000 |
| Aug 14, 2025 | 879.50 | 902.70 | 873.20 | 894.60 | 884.38 | 2.32% | 3,097,300 |
| Aug 13, 2025 | 883.20 | 888.50 | 873.20 | 874.30 | 864.31 | -0.68% | 2,701,700 |
| Aug 12, 2025 | 883.30 | 890.50 | 876.00 | 880.30 | 870.24 | 0.95% | 4,060,100 |
| Aug 8, 2025 | 859.00 | 879.00 | 856.30 | 872.00 | 862.04 | 2.05% | 3,410,900 |
| Aug 7, 2025 | 837.40 | 857.00 | 829.80 | 854.50 | 844.74 | 1.98% | 2,704,100 |
| Aug 6, 2025 | 832.50 | 839.40 | 829.60 | 837.90 | 828.33 | 1.70% | 1,875,600 |
| Aug 5, 2025 | 823.00 | 839.80 | 821.50 | 823.90 | 814.49 | 1.12% | 2,640,600 |
| Aug 4, 2025 | 816.60 | 828.70 | 809.20 | 814.80 | 805.49 | -1.30% | 2,144,900 |
| Aug 1, 2025 | 817.50 | 829.70 | 798.40 | 825.50 | 816.07 | 0.50% | 3,614,200 |
| Jul 31, 2025 | 833.00 | 846.00 | 816.00 | 821.40 | 812.02 | -1.40% | 3,154,100 |
| Jul 30, 2025 | 830.00 | 838.00 | 828.10 | 833.10 | 823.58 | 0.52% | 2,218,600 |
| Jul 29, 2025 | 830.00 | 832.60 | 815.00 | 828.80 | 819.33 | -0.18% | 2,718,800 |
| Jul 28, 2025 | 823.00 | 831.20 | 815.70 | 830.30 | 820.81 | 0.84% | 2,488,600 |
| Jul 25, 2025 | 815.00 | 828.00 | 810.60 | 823.40 | 813.99 | 1.11% | 2,698,900 |
| Jul 24, 2025 | 801.50 | 817.10 | 790.00 | 814.40 | 805.10 | 1.65% | 2,999,000 |
| Jul 23, 2025 | 786.00 | 805.40 | 783.20 | 801.20 | 792.05 | 2.57% | 3,773,000 |
| Jul 22, 2025 | 788.90 | 789.00 | 772.50 | 781.10 | 772.18 | 1.44% | 3,790,900 |
| Jul 18, 2025 | 758.00 | 773.90 | 755.20 | 770.00 | 761.20 | 1.61% | 3,160,700 |
| Jul 17, 2025 | 744.20 | 758.00 | 743.20 | 757.80 | 749.14 | 1.13% | 2,283,800 |
| Jul 16, 2025 | 745.50 | 752.30 | 743.00 | 749.30 | 740.74 | 0.33% | 1,840,900 |
| Jul 15, 2025 | 743.40 | 753.40 | 743.00 | 746.80 | 738.27 | 0.43% | 1,821,500 |
| Jul 14, 2025 | 733.90 | 747.50 | 731.30 | 743.60 | 735.10 | 1.54% | 1,501,500 |
| Jul 11, 2025 | 744.00 | 747.30 | 732.30 | 732.30 | 723.93 | -1.17% | 1,576,300 |
| Jul 10, 2025 | 751.20 | 752.30 | 736.20 | 741.00 | 732.53 | -1.36% | 2,652,700 |