Chubu Electric Power Company,Incorporated 9502
TSE · Japan · Utilities
¥2,647.50-62.00 (-2.29%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,647.50 | -2.29% | ¥2,688.00 | ¥2,689.50 | ¥2,626.50 | 4.22M |
| 2026-09-30 | ¥2,709.50 | +0.02% | ¥2,720.50 | ¥2,742.00 | ¥2,659.00 | 4.75M |
| 2026-09-29 | ¥2,709.00 | -4.46% | ¥2,755.50 | ¥2,780.00 | ¥2,690.00 | 4.47M |
| 2026-09-28 | ¥2,835.50 | -0.12% | ¥2,839.00 | ¥2,868.00 | ¥2,813.50 | 4.48M |
| 2026-09-25 | ¥2,839.00 | -1.05% | ¥2,896.50 | ¥2,899.00 | ¥2,826.50 | 3.61M |
| 2026-09-24 | ¥2,869.00 | -1.51% | ¥2,894.50 | ¥2,904.00 | ¥2,842.00 | 3.57M |
| 2026-09-18 | ¥2,913.00 | -1.77% | ¥2,992.00 | ¥2,993.00 | ¥2,874.50 | 5.02M |
| 2026-09-17 | ¥2,965.50 | +1.18% | ¥2,943.00 | ¥2,988.00 | ¥2,938.00 | 1.98M |
| 2026-09-16 | ¥2,931.00 | +1.45% | ¥2,911.00 | ¥2,972.50 | ¥2,902.00 | 2.19M |
| 2026-09-15 | ¥2,889.00 | +0.14% | ¥2,860.00 | ¥2,908.50 | ¥2,851.00 | 3.38M |
| 2026-09-14 | ¥2,885.00 | -3.58% | ¥2,940.00 | ¥3,017.00 | ¥2,845.00 | 5.97M |
| 2026-09-11 | ¥2,992.00 | -2.00% | ¥2,956.00 | ¥3,022.00 | ¥2,925.00 | 4.10M |
| 2026-09-10 | ¥3,053.00 | -0.39% | ¥3,086.00 | ¥3,112.00 | ¥3,015.00 | 2.44M |
| 2026-09-09 | ¥3,065.00 | +2.90% | ¥2,985.50 | ¥3,070.00 | ¥2,972.50 | 2.11M |
| 2026-09-08 | ¥2,978.50 | +0.08% | ¥2,979.00 | ¥2,999.50 | ¥2,934.50 | 1.68M |
| 2026-09-07 | ¥2,976.00 | +1.71% | ¥2,976.00 | ¥3,023.00 | ¥2,975.50 | 2.11M |
| 2026-09-04 | ¥2,926.00 | -1.76% | ¥2,941.00 | ¥2,975.50 | ¥2,906.50 | 3.04M |
| 2026-09-03 | ¥2,978.50 | +3.13% | ¥2,908.00 | ¥2,991.50 | ¥2,894.00 | 3.40M |
| 2026-09-02 | ¥2,888.00 | -3.70% | ¥2,889.50 | ¥2,923.50 | ¥2,830.50 | 4.30M |
| 2026-09-01 | ¥2,999.00 | +4.37% | ¥2,853.50 | ¥2,999.00 | ¥2,852.50 | 2.91M |
| 2026-08-31 | ¥2,873.50 | +1.14% | ¥2,840.00 | ¥2,873.50 | ¥2,833.00 | 4.49M |
| 2026-08-28 | ¥2,841.00 | -1.92% | ¥2,890.00 | ¥2,890.00 | ¥2,830.00 | 2.73M |
| 2026-08-27 | ¥2,896.50 | -1.26% | ¥2,929.50 | ¥2,932.50 | ¥2,860.50 | 3.27M |
| 2026-08-26 | ¥2,933.50 | +0.79% | ¥2,948.00 | ¥2,968.50 | ¥2,921.50 | 1.90M |
| 2026-08-25 | ¥2,910.50 | +0.47% | ¥2,919.00 | ¥2,939.50 | ¥2,869.50 | 2.69M |
| 2026-08-24 | ¥2,897.00 | -0.33% | ¥2,902.50 | ¥2,913.00 | ¥2,863.00 | 2.09M |
| 2026-08-21 | ¥2,906.50 | +1.10% | ¥2,869.00 | ¥2,921.00 | ¥2,860.50 | 3.74M |
| 2026-08-20 | ¥2,875.00 | +2.77% | ¥2,833.00 | ¥2,886.00 | ¥2,789.50 | 3.14M |
| 2026-08-19 | ¥2,797.50 | -1.84% | ¥2,811.00 | ¥2,825.00 | ¥2,774.50 | 3.17M |
| 2026-08-18 | ¥2,850.00 | +0.02% | ¥2,845.50 | ¥2,878.50 | ¥2,845.50 | 2.67M |
| 2026-08-17 | ¥2,849.50 | +1.12% | ¥2,830.00 | ¥2,860.00 | ¥2,823.50 | 2.17M |
| 2026-08-14 | ¥2,818.00 | -0.11% | ¥2,803.00 | ¥2,820.50 | ¥2,761.50 | 3.27M |
| 2026-08-13 | ¥2,821.00 | +3.37% | ¥2,763.50 | ¥2,832.00 | ¥2,749.50 | 4.54M |
| 2026-08-12 | ¥2,729.00 | +2.56% | ¥2,696.00 | ¥2,729.00 | ¥2,681.50 | 2.66M |
| 2026-08-10 | ¥2,661.00 | -1.74% | ¥2,714.50 | ¥2,716.00 | ¥2,661.00 | 1.80M |
| 2026-08-07 | ¥2,708.00 | -0.06% | ¥2,746.50 | ¥2,753.00 | ¥2,687.50 | 2.17M |
| 2026-08-06 | ¥2,709.50 | +0.11% | ¥2,677.50 | ¥2,728.50 | ¥2,663.00 | 2.80M |
| 2026-08-05 | ¥2,706.50 | +0.45% | ¥2,700.00 | ¥2,733.00 | ¥2,685.50 | 3.02M |
| 2026-08-04 | ¥2,694.50 | -0.19% | ¥2,700.00 | ¥2,723.00 | ¥2,658.00 | 2.57M |
| 2026-08-03 | ¥2,699.50 | -3.14% | ¥2,755.50 | ¥2,778.50 | ¥2,616.00 | 4.34M |
| 2026-07-31 | ¥2,787.00 | +2.99% | ¥2,736.50 | ¥2,804.50 | ¥2,706.00 | 5.75M |
| 2026-07-30 | ¥2,706.00 | -3.91% | ¥2,566.00 | ¥2,759.50 | ¥2,563.00 | 10.01M |
| 2026-07-29 | ¥2,816.00 | -1.74% | ¥2,846.00 | ¥2,887.50 | ¥2,770.00 | 5.23M |
| 2026-07-28 | ¥2,866.00 | -4.63% | ¥2,905.50 | ¥2,934.00 | ¥2,857.50 | 6.02M |
| 2026-07-27 | ¥3,005.00 | +0.18% | ¥3,012.00 | ¥3,050.00 | ¥2,961.00 | 4.45M |
| 2026-07-24 | ¥2,999.50 | +1.52% | ¥2,973.00 | ¥3,010.00 | ¥2,946.00 | 2.60M |
| 2026-07-23 | ¥2,954.50 | -0.42% | ¥2,957.50 | ¥2,976.00 | ¥2,947.00 | 1.64M |
| 2026-07-22 | ¥2,967.00 | +0.53% | ¥2,967.00 | ¥2,983.00 | ¥2,925.00 | 2.48M |
| 2026-07-21 | ¥2,951.50 | +3.09% | ¥2,865.50 | ¥2,968.00 | ¥2,863.00 | 2.99M |
| 2026-07-17 | ¥2,863.00 | -5.26% | ¥2,952.00 | ¥2,989.50 | ¥2,798.50 | 9.57M |
| 2026-07-16 | ¥3,022.00 | -2.39% | ¥3,070.00 | ¥3,089.00 | ¥3,011.00 | 2.91M |
| 2026-07-15 | ¥3,096.00 | +3.17% | ¥3,040.00 | ¥3,115.00 | ¥3,036.00 | 3.77M |
| 2026-07-14 | ¥3,001.00 | +0.32% | ¥2,992.50 | ¥3,007.00 | ¥2,956.00 | 3.95M |
| 2026-07-13 | ¥2,991.50 | -6.75% | ¥3,200.00 | ¥3,219.00 | ¥2,971.50 | 4.96M |
| 2026-07-10 | ¥3,208.00 | -1.29% | ¥3,252.00 | ¥3,257.00 | ¥3,188.00 | 3.85M |
| 2026-07-09 | ¥3,250.00 | +0.74% | ¥3,250.00 | ¥3,286.00 | ¥3,142.00 | 3.32M |
| 2026-07-08 | ¥3,226.00 | -0.25% | ¥3,234.00 | ¥3,280.00 | ¥3,194.00 | 5.01M |
| 2026-07-07 | ¥3,234.00 | +1.06% | ¥3,212.00 | ¥3,254.00 | ¥3,186.00 | 5.41M |
| 2026-07-06 | ¥3,200.00 | +0.82% | ¥3,200.00 | ¥3,216.00 | ¥3,181.00 | 2.83M |
| 2026-07-03 | ¥3,174.00 | +2.12% | ¥3,079.00 | ¥3,178.00 | ¥3,076.00 | 4.36M |
| 2026-07-02 | ¥3,108.00 | -0.32% | ¥3,117.00 | ¥3,189.00 | ¥3,080.00 | 4.71M |
| 2026-07-01 | ¥3,118.00 | +1.90% | ¥3,073.00 | ¥3,203.00 | ¥3,022.00 | 10.29M |
| 2026-06-30 | ¥3,060.00 | +0.53% | ¥3,041.00 | ¥3,101.00 | ¥2,971.50 | 5.30M |
| 2026-06-29 | ¥3,044.00 | +1.48% | ¥3,018.00 | ¥3,101.00 | ¥3,008.00 | 6.64M |
| 2026-06-26 | ¥2,999.50 | -1.23% | ¥3,033.00 | ¥3,055.00 | ¥2,960.00 | 4.54M |
| 2026-06-25 | ¥3,037.00 | +4.01% | ¥2,990.50 | ¥3,040.00 | ¥2,942.00 | 4.58M |
| 2026-06-24 | ¥2,920.00 | +0.60% | ¥2,895.00 | ¥2,953.00 | ¥2,870.00 | 3.84M |
| 2026-06-23 | ¥2,902.50 | +1.40% | ¥2,879.00 | ¥2,922.00 | ¥2,856.00 | 4.92M |
| 2026-06-22 | ¥2,862.50 | +1.44% | ¥2,809.50 | ¥2,862.50 | ¥2,798.00 | 1.89M |
| 2026-06-19 | ¥2,822.00 | -0.41% | ¥2,828.50 | ¥2,874.50 | ¥2,802.00 | 3.43M |
| 2026-06-18 | ¥2,833.50 | +0.25% | ¥2,826.50 | ¥2,872.00 | ¥2,801.50 | 3.34M |
| 2026-06-17 | ¥2,826.50 | +0.05% | ¥2,818.00 | ¥2,892.50 | ¥2,810.50 | 4.20M |
| 2026-06-16 | ¥2,825.00 | -1.26% | ¥2,863.00 | ¥2,868.50 | ¥2,788.00 | 2.50M |
| 2026-06-15 | ¥2,861.00 | +1.85% | ¥2,838.50 | ¥2,880.50 | ¥2,833.50 | 2.98M |
| 2026-06-12 | ¥2,809.00 | +1.76% | ¥2,785.00 | ¥2,820.50 | ¥2,752.50 | 3.27M |
| 2026-06-11 | ¥2,760.50 | +0.20% | ¥2,758.50 | ¥2,796.00 | ¥2,743.50 | 2.74M |
| 2026-06-10 | ¥2,755.00 | +0.38% | ¥2,794.50 | ¥2,803.00 | ¥2,740.00 | 2.71M |
| 2026-06-09 | ¥2,744.50 | +2.60% | ¥2,719.00 | ¥2,749.50 | ¥2,676.00 | 4.69M |
| 2026-06-08 | ¥2,675.00 | -4.31% | ¥2,745.50 | ¥2,775.00 | ¥2,658.00 | 5.30M |
| 2026-06-05 | ¥2,795.50 | +0.07% | ¥2,815.00 | ¥2,868.00 | ¥2,795.50 | 2.73M |
| 2026-06-04 | ¥2,793.50 | -1.13% | ¥2,776.50 | ¥2,834.00 | ¥2,757.00 | 2.48M |
| 2026-06-03 | ¥2,825.50 | -0.56% | ¥2,848.00 | ¥2,853.00 | ¥2,796.50 | 3.92M |
| 2026-06-02 | ¥2,841.50 | +0.18% | ¥2,746.00 | ¥2,848.00 | ¥2,746.00 | 2.78M |
| 2026-06-01 | ¥2,836.50 | -3.03% | ¥2,895.00 | ¥2,900.00 | ¥2,802.00 | 3.60M |
| 2026-05-29 | ¥2,925.00 | -0.88% | ¥2,901.00 | ¥2,975.00 | ¥2,816.00 | 5.50M |
| 2026-05-28 | ¥2,951.00 | -1.16% | ¥2,982.50 | ¥3,019.00 | ¥2,943.50 | 5.11M |
| 2026-05-27 | ¥2,985.50 | +3.63% | ¥2,920.00 | ¥2,994.00 | ¥2,907.50 | 6.06M |
| 2026-05-26 | ¥2,881.00 | +2.47% | ¥2,808.50 | ¥2,881.00 | ¥2,796.50 | 3.63M |
| 2026-05-25 | ¥2,811.50 | +3.46% | ¥2,748.00 | ¥2,817.50 | ¥2,740.00 | 3.30M |
| 2026-05-22 | ¥2,717.50 | 0.00% | ¥2,708.50 | ¥2,734.50 | ¥2,692.00 | 2.00M |