Chugoku Electric Power Co., Inc. 9504
TSE · Japan · Versorger
¥993,60-19,90 (-1,96 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.006,00 | -0,74 % | ¥1.001,00 | ¥1.010,00 | ¥999,20 | 200,40K |
| 2026-10-01 | ¥1.013,50 | -1,41 % | ¥1.021,50 | ¥1.023,50 | ¥995,90 | 2,05M |
| 2026-09-30 | ¥1.028,00 | +1,68 % | ¥1.014,00 | ¥1.030,50 | ¥1.008,00 | 1,70M |
| 2026-09-29 | ¥1.011,00 | -5,03 % | ¥1.037,50 | ¥1.040,00 | ¥1.006,00 | 1,97M |
| 2026-09-28 | ¥1.064,50 | +1,33 % | ¥1.055,00 | ¥1.066,50 | ¥1.045,50 | 1,90M |
| 2026-09-25 | ¥1.050,50 | +0,82 % | ¥1.042,00 | ¥1.056,00 | ¥1.042,00 | 1,74M |
| 2026-09-24 | ¥1.042,00 | -3,83 % | ¥1.071,50 | ¥1.076,00 | ¥1.037,00 | 2,49M |
| 2026-09-18 | ¥1.083,50 | -3,56 % | ¥1.133,00 | ¥1.133,00 | ¥1.082,00 | 3,76M |
| 2026-09-17 | ¥1.123,50 | +2,60 % | ¥1.104,00 | ¥1.128,00 | ¥1.102,50 | 1,78M |
| 2026-09-16 | ¥1.095,00 | +0,97 % | ¥1.092,00 | ¥1.110,00 | ¥1.091,00 | 1,86M |
| 2026-09-15 | ¥1.084,50 | -0,91 % | ¥1.092,00 | ¥1.096,50 | ¥1.079,00 | 1,41M |
| 2026-09-14 | ¥1.094,50 | +0,92 % | ¥1.084,50 | ¥1.106,00 | ¥1.080,50 | 1,94M |
| 2026-09-11 | ¥1.084,50 | +1,12 % | ¥1.058,00 | ¥1.090,50 | ¥1.040,50 | 2,13M |
| 2026-09-10 | ¥1.072,50 | -1,29 % | ¥1.086,50 | ¥1.097,00 | ¥1.069,00 | 2,60M |
| 2026-09-09 | ¥1.086,50 | +1,12 % | ¥1.066,00 | ¥1.088,00 | ¥1.062,00 | 1,53M |
| 2026-09-08 | ¥1.074,50 | -0,23 % | ¥1.080,00 | ¥1.082,00 | ¥1.060,00 | 1,78M |
| 2026-09-07 | ¥1.077,00 | +3,41 % | ¥1.062,50 | ¥1.095,00 | ¥1.052,00 | 2,60M |
| 2026-09-04 | ¥1.041,50 | -1,98 % | ¥1.062,00 | ¥1.062,50 | ¥1.039,00 | 1,85M |
| 2026-09-03 | ¥1.062,50 | +4,01 % | ¥1.030,50 | ¥1.068,00 | ¥1.025,00 | 3,24M |
| 2026-09-02 | ¥1.021,50 | -3,18 % | ¥1.040,50 | ¥1.047,50 | ¥1.014,50 | 2,52M |
| 2026-09-01 | ¥1.055,00 | +4,61 % | ¥1.012,00 | ¥1.055,00 | ¥1.010,00 | 3,88M |
| 2026-08-31 | ¥1.008,50 | +2,22 % | ¥986,90 | ¥1.009,50 | ¥986,30 | 2,21M |
| 2026-08-28 | ¥986,60 | -0,02 % | ¥982,00 | ¥991,30 | ¥971,40 | 3,51M |
| 2026-08-27 | ¥986,80 | +0,62 % | ¥982,70 | ¥992,00 | ¥977,70 | 1,62M |
| 2026-08-26 | ¥980,70 | +0,04 % | ¥980,30 | ¥989,20 | ¥977,90 | 1,69M |
| 2026-08-25 | ¥980,30 | +0,02 % | ¥991,00 | ¥999,80 | ¥978,40 | 2,61M |
| 2026-08-24 | ¥980,10 | -0,70 % | ¥980,00 | ¥985,40 | ¥961,90 | 2,25M |
| 2026-08-21 | ¥987,00 | +1,87 % | ¥970,00 | ¥987,00 | ¥965,20 | 2,41M |
| 2026-08-20 | ¥968,90 | +1,84 % | ¥964,50 | ¥975,90 | ¥958,00 | 2,32M |
| 2026-08-19 | ¥951,40 | +0,28 % | ¥950,00 | ¥955,90 | ¥932,40 | 2,25M |
| 2026-08-18 | ¥948,70 | +1,60 % | ¥930,90 | ¥949,80 | ¥930,80 | 2,01M |
| 2026-08-17 | ¥933,80 | +0,21 % | ¥931,80 | ¥938,70 | ¥927,10 | 1,11M |
| 2026-08-14 | ¥931,80 | +0,75 % | ¥922,20 | ¥932,90 | ¥918,00 | 1,55M |
| 2026-08-13 | ¥924,90 | +0,97 % | ¥921,90 | ¥928,00 | ¥917,80 | 1,79M |
| 2026-08-12 | ¥916,00 | +0,57 % | ¥918,00 | ¥925,10 | ¥913,00 | 1,66M |
| 2026-08-10 | ¥910,80 | +0,28 % | ¥914,90 | ¥915,00 | ¥899,80 | 1,78M |
| 2026-08-07 | ¥908,30 | +0,35 % | ¥910,00 | ¥918,80 | ¥905,80 | 1,64M |
| 2026-08-06 | ¥905,10 | -0,37 % | ¥902,40 | ¥917,20 | ¥900,80 | 1,82M |
| 2026-08-05 | ¥908,50 | -0,39 % | ¥909,00 | ¥918,00 | ¥901,60 | 1,59M |
| 2026-08-04 | ¥912,10 | +0,57 % | ¥906,00 | ¥921,30 | ¥903,60 | 2,03M |
| 2026-08-03 | ¥906,90 | -3,58 % | ¥897,10 | ¥908,40 | ¥876,70 | 3,73M |
| 2026-07-31 | ¥940,60 | -0,47 % | ¥943,20 | ¥950,50 | ¥931,00 | 2,10M |
| 2026-07-30 | ¥945,00 | -0,94 % | ¥941,00 | ¥950,50 | ¥926,80 | 2,26M |
| 2026-07-29 | ¥954,00 | +0,64 % | ¥949,00 | ¥954,90 | ¥939,10 | 2,33M |
| 2026-07-28 | ¥947,90 | -0,33 % | ¥953,00 | ¥955,90 | ¥939,00 | 1,84M |
| 2026-07-27 | ¥951,00 | +2,68 % | ¥940,00 | ¥951,00 | ¥939,10 | 1,66M |
| 2026-07-24 | ¥926,20 | -1,16 % | ¥935,00 | ¥937,10 | ¥924,00 | 1,35M |
| 2026-07-23 | ¥937,10 | -0,45 % | ¥941,80 | ¥945,80 | ¥934,40 | 784,20K |
| 2026-07-22 | ¥941,30 | +0,05 % | ¥943,90 | ¥945,50 | ¥930,10 | 1,49M |
| 2026-07-21 | ¥940,80 | +1,02 % | ¥941,50 | ¥946,50 | ¥934,70 | 1,49M |
| 2026-07-17 | ¥931,30 | +0,03 % | ¥928,70 | ¥937,30 | ¥920,60 | 1,61M |
| 2026-07-16 | ¥931,00 | -0,11 % | ¥932,00 | ¥936,00 | ¥927,50 | 1,29M |
| 2026-07-15 | ¥932,00 | +0,98 % | ¥927,00 | ¥936,40 | ¥924,20 | 1,54M |
| 2026-07-14 | ¥923,00 | +1,33 % | ¥915,90 | ¥924,50 | ¥915,90 | 1,03M |
| 2026-07-13 | ¥910,90 | -1,15 % | ¥924,60 | ¥927,50 | ¥903,00 | 995,70K |
| 2026-07-10 | ¥921,50 | -0,81 % | ¥926,10 | ¥927,10 | ¥919,00 | 1,09M |
| 2026-07-09 | ¥929,00 | -0,03 % | ¥932,50 | ¥940,00 | ¥924,30 | 1,70M |
| 2026-07-08 | ¥929,30 | -1,12 % | ¥939,50 | ¥942,50 | ¥926,10 | 1,33M |
| 2026-07-07 | ¥939,80 | -0,77 % | ¥943,40 | ¥949,00 | ¥926,30 | 1,83M |
| 2026-07-06 | ¥947,10 | +3,35 % | ¥922,50 | ¥947,10 | ¥920,90 | 1,75M |
| 2026-07-03 | ¥916,40 | +0,66 % | ¥925,40 | ¥937,90 | ¥916,20 | 1,63M |
| 2026-07-02 | ¥910,40 | +1,37 % | ¥902,70 | ¥913,40 | ¥893,90 | 1,46M |
| 2026-07-01 | ¥898,10 | +1,06 % | ¥888,30 | ¥901,00 | ¥885,40 | 1,57M |
| 2026-06-30 | ¥888,70 | -0,86 % | ¥895,10 | ¥897,90 | ¥888,70 | 1,38M |
| 2026-06-29 | ¥896,40 | +1,37 % | ¥896,40 | ¥898,10 | ¥889,60 | 1,44M |
| 2026-06-26 | ¥884,30 | -0,93 % | ¥899,10 | ¥900,80 | ¥883,60 | 1,71M |
| 2026-06-25 | ¥892,60 | +1,69 % | ¥890,00 | ¥898,00 | ¥886,70 | 1,76M |
| 2026-06-24 | ¥877,80 | +0,27 % | ¥875,30 | ¥886,00 | ¥875,30 | 1,25M |
| 2026-06-23 | ¥875,40 | -0,30 % | ¥878,30 | ¥884,40 | ¥871,90 | 1,23M |
| 2026-06-22 | ¥878,00 | -0,14 % | ¥882,00 | ¥885,40 | ¥874,20 | 1,73M |
| 2026-06-19 | ¥879,20 | -0,39 % | ¥881,80 | ¥889,10 | ¥872,30 | 2,12M |
| 2026-06-18 | ¥882,60 | -0,27 % | ¥883,40 | ¥894,80 | ¥880,20 | 1,32M |
| 2026-06-17 | ¥885,00 | +0,72 % | ¥878,70 | ¥892,30 | ¥871,90 | 1,50M |
| 2026-06-16 | ¥878,70 | -3,78 % | ¥908,60 | ¥910,00 | ¥878,50 | 2,17M |
| 2026-06-15 | ¥913,20 | +2,56 % | ¥904,30 | ¥921,80 | ¥903,90 | 1,77M |
| 2026-06-12 | ¥890,40 | +0,56 % | ¥890,60 | ¥895,50 | ¥879,30 | 2,07M |
| 2026-06-11 | ¥885,40 | +0,17 % | ¥889,30 | ¥894,00 | ¥877,70 | 1,57M |
| 2026-06-10 | ¥883,90 | +0,83 % | ¥878,60 | ¥883,90 | ¥871,20 | 1,18M |
| 2026-06-09 | ¥876,60 | +0,53 % | ¥875,00 | ¥884,20 | ¥867,80 | 1,66M |
| 2026-06-08 | ¥872,00 | +1,55 % | ¥859,20 | ¥872,00 | ¥858,30 | 1,80M |
| 2026-06-05 | ¥858,70 | +0,54 % | ¥860,00 | ¥875,30 | ¥855,50 | 1,12M |
| 2026-06-04 | ¥854,10 | -0,88 % | ¥860,00 | ¥862,10 | ¥848,40 | 1,63M |
| 2026-06-03 | ¥861,70 | +1,32 % | ¥859,70 | ¥869,20 | ¥855,00 | 1,79M |
| 2026-06-02 | ¥850,50 | -0,11 % | ¥839,00 | ¥855,80 | ¥827,80 | 1,90M |
| 2026-06-01 | ¥851,40 | -2,76 % | ¥869,30 | ¥870,40 | ¥849,50 | 2,13M |
| 2026-05-29 | ¥875,60 | -0,36 % | ¥877,40 | ¥884,00 | ¥868,40 | 1,88M |
| 2026-05-28 | ¥878,80 | -0,81 % | ¥885,50 | ¥887,50 | ¥873,50 | 1,54M |
| 2026-05-27 | ¥886,00 | +0,48 % | ¥886,80 | ¥896,80 | ¥883,80 | 1,51M |
| 2026-05-26 | ¥881,80 | +0,23 % | ¥879,30 | ¥892,20 | ¥875,10 | 1,26M |
| 2026-05-25 | ¥879,80 | -0,17 % | ¥890,70 | ¥890,70 | ¥874,50 | 1,25M |