Chugoku Electric Power Co., Inc. 9504
TSE · Japan · Utilities
¥990.00-23.50 (-2.32%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥993.60 | -1.96% | ¥1,001.00 | ¥1,010.00 | ¥991.80 | 1.07M |
| 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 |