The Chugoku Electric Power Co., Inc. (TYO:9504)
Japan
· Delayed Price · Currency is JPY 954.60
+24.20 (2.60%)
Apr 28, 2026, 3:30 PM JST
TYO:9504 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 929.90 | 956.00 | 929.80 | 954.60 | 954.60 | 2.60% | 1,726,600 |
| Apr 27, 2026 | 933.20 | 939.90 | 925.40 | 930.40 | 930.40 | -1.05% | 1,703,200 |
| Apr 24, 2026 | 958.30 | 960.10 | 940.00 | 940.30 | 940.30 | -0.86% | 1,485,200 |
| Apr 23, 2026 | 941.60 | 950.20 | 931.20 | 948.50 | 948.50 | 0.03% | 1,665,000 |
| Apr 22, 2026 | 959.00 | 963.10 | 948.20 | 948.20 | 948.20 | -1.28% | 1,770,000 |
| Apr 21, 2026 | 960.80 | 969.80 | 956.10 | 960.50 | 960.50 | -0.06% | 1,329,500 |
| Apr 20, 2026 | 973.80 | 974.80 | 960.90 | 961.10 | 961.10 | -1.30% | 1,378,000 |
| Apr 17, 2026 | 976.00 | 980.00 | 972.50 | 973.80 | 973.80 | -0.70% | 847,800 |
| Apr 16, 2026 | 975.10 | 980.70 | 972.10 | 980.70 | 980.70 | 0.57% | 923,000 |
| Apr 15, 2026 | 980.00 | 984.90 | 971.00 | 975.10 | 975.10 | -0.16% | 1,334,500 |
| Apr 14, 2026 | 975.30 | 979.50 | 968.10 | 976.70 | 976.70 | -0.21% | 1,202,800 |
| Apr 13, 2026 | 992.90 | 1,000.50 | 975.10 | 978.80 | 978.80 | -1.32% | 1,255,600 |
| Apr 10, 2026 | 1,016.00 | 1,020.00 | 991.60 | 991.90 | 991.90 | -1.01% | 1,368,000 |
| Apr 9, 2026 | 1,006.00 | 1,014.00 | 998.70 | 1,002.00 | 1,002.00 | - | 1,078,000 |
| Apr 8, 2026 | 1,012.00 | 1,014.50 | 995.10 | 1,002.00 | 1,002.00 | 0.51% | 1,909,600 |
| Apr 7, 2026 | 1,005.50 | 1,020.00 | 994.20 | 996.90 | 996.90 | -0.01% | 1,134,400 |
| Apr 6, 2026 | 1,024.50 | 1,025.00 | 992.80 | 997.00 | 997.00 | -2.64% | 1,561,300 |
| Apr 3, 2026 | 1,021.50 | 1,029.50 | 1,015.00 | 1,024.00 | 1,024.00 | 0.39% | 1,420,500 |
| Apr 2, 2026 | 1,031.00 | 1,043.00 | 1,017.00 | 1,020.00 | 1,020.00 | -0.78% | 1,582,800 |
| Apr 1, 2026 | 1,018.00 | 1,028.00 | 1,007.00 | 1,028.00 | 1,028.00 | 3.04% | 1,926,300 |
| Mar 31, 2026 | 1,016.00 | 1,019.50 | 994.80 | 997.70 | 997.70 | -1.07% | 1,933,400 |
| Mar 30, 2026 | 988.50 | 1,013.00 | 982.60 | 1,008.50 | 1,008.50 | -1.18% | 1,858,500 |
| Mar 27, 2026 | 1,013.00 | 1,024.00 | 1,004.00 | 1,020.50 | 1,003.50 | 2.00% | 1,775,700 |
| Mar 26, 2026 | 1,009.00 | 1,009.50 | 990.80 | 1,000.50 | 983.83 | 0.32% | 1,285,900 |
| Mar 25, 2026 | 1,004.50 | 1,013.50 | 995.60 | 997.30 | 980.69 | 1.50% | 2,204,800 |
| Mar 24, 2026 | 986.00 | 988.80 | 975.20 | 982.60 | 966.23 | 1.69% | 1,574,600 |
| Mar 23, 2026 | 964.00 | 969.10 | 939.00 | 966.30 | 950.20 | -3.36% | 2,202,700 |
| Mar 19, 2026 | 999.00 | 1,014.50 | 993.00 | 999.90 | 983.24 | -1.44% | 3,308,800 |
| Mar 18, 2026 | 982.00 | 1,016.00 | 973.00 | 1,014.50 | 997.60 | 3.69% | 1,746,600 |
| Mar 17, 2026 | 975.60 | 983.00 | 974.00 | 978.40 | 962.10 | 0.97% | 1,011,200 |
| Mar 16, 2026 | 975.50 | 982.50 | 967.10 | 969.00 | 952.86 | -0.07% | 1,143,400 |
| Mar 13, 2026 | 954.80 | 978.70 | 951.00 | 969.70 | 953.55 | 0.55% | 1,657,100 |
| Mar 12, 2026 | 956.00 | 964.40 | 944.50 | 964.40 | 948.33 | -0.59% | 1,483,100 |
| Mar 11, 2026 | 968.00 | 980.10 | 963.30 | 970.10 | 953.94 | 1.72% | 1,404,200 |
| Mar 10, 2026 | 950.60 | 964.90 | 944.50 | 953.70 | 937.81 | 2.56% | 1,785,300 |
| Mar 9, 2026 | 929.20 | 938.50 | 914.10 | 929.90 | 914.41 | -4.54% | 2,952,300 |
| Mar 6, 2026 | 969.70 | 979.80 | 958.00 | 974.10 | 957.87 | -0.06% | 1,767,400 |
| Mar 5, 2026 | 999.40 | 1,005.00 | 972.50 | 974.70 | 958.46 | -0.47% | 2,254,300 |
| Mar 4, 2026 | 998.70 | 1,004.00 | 964.00 | 979.30 | 962.99 | -3.75% | 2,742,800 |
| Mar 3, 2026 | 1,045.00 | 1,052.50 | 1,012.00 | 1,017.50 | 1,000.55 | -3.78% | 2,380,900 |
| Mar 2, 2026 | 1,045.00 | 1,060.50 | 1,033.00 | 1,057.50 | 1,039.88 | -2.85% | 2,644,100 |
| Feb 27, 2026 | 1,050.50 | 1,092.00 | 1,050.00 | 1,088.50 | 1,070.37 | 2.59% | 1,653,600 |
| Feb 26, 2026 | 1,041.50 | 1,069.50 | 1,040.50 | 1,061.00 | 1,043.33 | 2.17% | 1,284,700 |
| Feb 25, 2026 | 1,070.50 | 1,071.00 | 1,023.50 | 1,038.50 | 1,021.20 | -3.03% | 2,106,700 |
| Feb 24, 2026 | 1,080.00 | 1,087.00 | 1,055.50 | 1,071.00 | 1,053.16 | -0.65% | 2,570,200 |
| Feb 20, 2026 | 1,114.00 | 1,117.00 | 1,058.50 | 1,078.00 | 1,060.04 | -4.18% | 3,023,100 |
| Feb 19, 2026 | 1,128.00 | 1,145.00 | 1,113.50 | 1,125.00 | 1,106.26 | 0.22% | 2,571,600 |
| Feb 18, 2026 | 1,092.00 | 1,126.50 | 1,088.00 | 1,122.50 | 1,103.80 | 3.27% | 2,885,400 |
| Feb 17, 2026 | 1,080.00 | 1,098.50 | 1,079.00 | 1,087.00 | 1,068.89 | 1.30% | 2,119,900 |
| Feb 16, 2026 | 1,074.00 | 1,080.00 | 1,063.00 | 1,073.00 | 1,055.13 | 2.48% | 2,094,300 |
| Feb 13, 2026 | 1,054.00 | 1,064.00 | 1,037.50 | 1,047.00 | 1,029.56 | 0.24% | 2,041,500 |
| Feb 12, 2026 | 1,019.50 | 1,054.50 | 1,018.50 | 1,044.50 | 1,027.10 | 3.01% | 3,527,700 |
| Feb 10, 2026 | 997.50 | 1,014.00 | 991.00 | 1,014.00 | 997.11 | 2.42% | 2,019,000 |
| Feb 9, 2026 | 989.30 | 998.50 | 984.10 | 990.00 | 973.51 | 1.11% | 1,587,400 |
| Feb 6, 2026 | 957.70 | 983.40 | 956.90 | 979.10 | 962.79 | 2.32% | 1,476,900 |
| Feb 5, 2026 | 964.90 | 973.50 | 954.00 | 956.90 | 940.96 | 0.15% | 1,470,800 |
| Feb 4, 2026 | 942.70 | 957.10 | 936.40 | 955.50 | 939.58 | 2.01% | 1,851,100 |
| Feb 3, 2026 | 922.30 | 940.60 | 921.10 | 936.70 | 921.10 | 1.59% | 2,250,000 |
| Feb 2, 2026 | 949.00 | 961.20 | 922.00 | 922.00 | 906.64 | -6.65% | 4,930,300 |
| Jan 30, 2026 | 982.30 | 998.80 | 982.30 | 987.70 | 971.25 | -0.19% | 1,727,000 |
| Jan 29, 2026 | 978.40 | 990.20 | 970.40 | 989.60 | 973.11 | 0.85% | 1,445,600 |
| Jan 28, 2026 | 983.90 | 989.50 | 972.10 | 981.30 | 964.95 | 0.10% | 1,646,200 |
| Jan 27, 2026 | 1,000.00 | 1,001.50 | 980.00 | 980.30 | 963.97 | -1.97% | 1,713,900 |
| Jan 26, 2026 | 1,013.00 | 1,014.50 | 998.40 | 1,000.00 | 983.34 | -1.57% | 1,220,400 |
| Jan 23, 2026 | 1,035.00 | 1,038.50 | 1,014.50 | 1,016.00 | 999.07 | -2.21% | 1,077,000 |
| Jan 22, 2026 | 1,027.00 | 1,041.50 | 1,022.50 | 1,039.00 | 1,021.69 | 1.46% | 1,620,500 |
| Jan 21, 2026 | 1,016.50 | 1,025.50 | 1,013.00 | 1,024.00 | 1,006.94 | 0.10% | 1,217,000 |
| Jan 20, 2026 | 1,028.00 | 1,029.00 | 1,013.50 | 1,023.00 | 1,005.96 | -0.29% | 825,400 |
| Jan 19, 2026 | 1,023.00 | 1,032.50 | 1,018.50 | 1,026.00 | 1,008.91 | 0.98% | 1,494,300 |
| Jan 16, 2026 | 1,012.00 | 1,016.00 | 1,005.00 | 1,016.00 | 999.07 | -0.20% | 1,068,500 |
| Jan 15, 2026 | 1,015.00 | 1,020.00 | 1,008.00 | 1,018.00 | 1,001.04 | -0.73% | 953,600 |
| Jan 14, 2026 | 1,018.50 | 1,025.50 | 1,012.00 | 1,025.50 | 1,008.42 | 0.69% | 1,400,400 |
| Jan 13, 2026 | 1,010.50 | 1,020.00 | 1,009.00 | 1,018.50 | 1,001.53 | 1.65% | 2,001,700 |
| Jan 9, 2026 | 1,005.00 | 1,014.00 | 998.50 | 1,002.00 | 985.31 | -0.30% | 1,261,300 |
| Jan 8, 2026 | 984.00 | 1,007.00 | 983.50 | 1,005.00 | 988.26 | 1.74% | 2,212,200 |
| Jan 7, 2026 | 1,000.00 | 1,003.00 | 981.50 | 987.80 | 971.34 | -2.10% | 1,623,300 |
| Jan 6, 2026 | 998.50 | 1,009.00 | 988.70 | 1,009.00 | 992.19 | 0.75% | 3,003,000 |
| Jan 5, 2026 | 1,000.50 | 1,009.50 | 998.00 | 1,001.50 | 984.82 | 0.65% | 1,569,500 |
| Dec 30, 2025 | 999.80 | 1,003.50 | 995.00 | 995.00 | 978.42 | -0.90% | 1,205,400 |
| Dec 29, 2025 | 998.00 | 1,008.00 | 994.70 | 1,004.00 | 987.27 | 0.77% | 1,277,100 |
| Dec 26, 2025 | 1,000.00 | 1,002.50 | 992.20 | 996.30 | 979.70 | -0.67% | 884,900 |
| Dec 25, 2025 | 1,001.50 | 1,003.00 | 996.20 | 1,003.00 | 986.29 | 0.73% | 989,900 |
| Dec 24, 2025 | 991.40 | 1,001.50 | 990.10 | 995.70 | 979.11 | 0.51% | 1,157,400 |
| Dec 23, 2025 | 991.00 | 997.50 | 985.70 | 990.60 | 974.10 | - | 938,700 |
| Dec 22, 2025 | 994.60 | 994.60 | 981.10 | 990.60 | 974.10 | 0.08% | 1,162,500 |
| Dec 19, 2025 | 976.00 | 991.70 | 975.40 | 989.80 | 973.31 | 0.78% | 1,096,800 |
| Dec 18, 2025 | 985.50 | 989.10 | 975.30 | 982.10 | 965.74 | 0.65% | 969,600 |
| Dec 17, 2025 | 976.80 | 980.30 | 970.80 | 975.80 | 959.54 | -0.79% | 1,169,600 |
| Dec 16, 2025 | 1,002.50 | 1,005.00 | 979.00 | 983.60 | 967.21 | -1.02% | 1,236,100 |
| Dec 15, 2025 | 985.40 | 995.50 | 984.00 | 993.70 | 977.15 | 1.09% | 1,087,400 |
| Dec 12, 2025 | 986.00 | 986.00 | 969.60 | 983.00 | 966.62 | 1.14% | 1,320,100 |
| Dec 11, 2025 | 995.60 | 997.20 | 968.90 | 971.90 | 955.71 | -1.89% | 1,025,400 |
| Dec 10, 2025 | 973.30 | 993.70 | 968.70 | 990.60 | 974.10 | 2.43% | 1,702,300 |
| Dec 9, 2025 | 985.00 | 988.60 | 963.70 | 967.10 | 950.99 | -1.31% | 1,132,700 |
| Dec 8, 2025 | 970.00 | 979.90 | 963.00 | 979.90 | 963.58 | 0.73% | 1,367,800 |
| Dec 5, 2025 | 976.60 | 987.20 | 970.50 | 972.80 | 956.59 | -0.69% | 1,282,800 |
| Dec 4, 2025 | 975.30 | 983.90 | 968.80 | 979.60 | 963.28 | -0.16% | 1,723,000 |
| Dec 3, 2025 | 986.70 | 993.80 | 971.50 | 981.20 | 964.85 | -0.79% | 1,972,600 |
| Dec 2, 2025 | 1,001.00 | 1,007.00 | 988.10 | 989.00 | 972.52 | -1.79% | 1,882,600 |
| Dec 1, 2025 | 1,026.00 | 1,029.00 | 1,001.00 | 1,007.00 | 990.22 | -1.47% | 1,772,400 |