Chubu Electric Power Company, Incorporated - 9502.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,093.5	2,112	2,112	2,122	2,083	2.12M
September 25, 2025	2,105	2,095	2,095	2,120	2,086.5	2.31M
September 24, 2025	2,084	2,086	2,086	2,092.5	2,062.5	1.45M
September 22, 2025	2,056.5	2,058	2,058	2,076	2,052	1.25M
September 19, 2025	2,043.5	2,057	2,057	2,083.5	2,035.5	5.24M
September 18, 2025	2,070	2,045.5	2,045.5	2,072.5	2,030	1.51M
September 17, 2025	2,101.5	2,066	2,066	2,110	2,061.5	1.85M
September 16, 2025	2,120.5	2,128	2,128	2,146.5	2,117.5	1.85M
September 12, 2025	2,104.5	2,114	2,114	2,123	2,100.5	1.68M
September 11, 2025	2,150	2,116	2,116	2,158.5	2,100	2.42M
September 10, 2025	2,095	2,111	2,111	2,180	2,084.5	3.28M
September 09, 2025	2,090	2,086.5	2,086.5	2,107.5	2,078	2.03M
September 08, 2025	2,072	2,086	2,086	2,092	2,064.5	1.38M
September 05, 2025	2,063	2,070.5	2,070.5	2,075	2,052.5	1.25M
September 04, 2025	2,063.5	2,063	2,063	2,073	2,052.5	1.37M
September 03, 2025	2,086	2,062	2,062	2,094.5	2,045.5	2.66M
September 02, 2025	2,061.5	2,095.5	2,095.5	2,098	2,061	1.85M
September 01, 2025	2,049	2,061.5	2,061.5	2,074	2,031	1.56M
August 29, 2025	2,034.5	2,035	2,035	2,044	2,021	1.51M
August 28, 2025	2,027.5	2,055	2,055	2,055	2,020	1.58M
August 27, 2025	2,002.5	2,044.5	2,044.5	2,053.5	2,002	2.15M
August 26, 2025	2,041	2,004.5	2,004.5	2,051.5	1,999	5.29M
August 25, 2025	2,097	2,040	2,040	2,107	2,036	2.82M
August 22, 2025	2,080	2,080.5	2,080.5	2,097	2,064	1.85M
August 21, 2025	2,066.5	2,077	2,077	2,079	2,053	1.63M
August 20, 2025	2,062.5	2,066	2,066	2,079	2,047.5	2.38M
August 19, 2025	2,031	2,068	2,068	2,071	2,017	2.85M
August 18, 2025	2,055	2,020.5	2,020.5	2,090.5	2,020.5	3.04M
August 15, 2025	2,003	2,036	2,036	2,040.5	2,002	2.79M
August 14, 2025	1,976	2,003	2,003	2,015	1,972.5	2.01M
August 13, 2025	1,999.5	1,998.5	1,998.5	2,008	1,977.5	2.9M
August 12, 2025	1,985	1,984.5	1,984.5	2,014.5	1,981	3.24M
August 08, 2025	1,965	1,973.5	1,973.5	1,995	1,965	3.33M
August 07, 2025	1,910	1,957.5	1,957.5	1,962	1,901.5	3.21M
August 06, 2025	1,895	1,910.5	1,910.5	1,925	1,892.5	2.8M
August 05, 2025	1,860	1,891.5	1,891.5	1,901.5	1,855	3.31M
August 04, 2025	1,867	1,851.5	1,851.5	1,870	1,844.5	2.26M
August 01, 2025	1,857	1,881	1,881	1,892.5	1,838.5	2.8M
July 31, 2025	1,847	1,845.5	1,845.5	1,859.5	1,829.5	2.67M
July 30, 2025	1,835	1,835.5	1,835.5	1,853.5	1,815.5	3.32M
July 29, 2025	1,854	1,869.5	1,869.5	1,869.5	1,839.5	2.08M
July 28, 2025	1,874	1,872.5	1,872.5	1,880.5	1,864	1.53M
July 25, 2025	1,876	1,877.5	1,877.5	1,883	1,861	1.56M
July 24, 2025	1,857.5	1,875	1,875	1,885	1,842	2.42M
July 23, 2025	1,828	1,858	1,858	1,864.5	1,822	4.1M
July 22, 2025	1,830.5	1,809.5	1,809.5	1,843	1,795	3.09M
July 18, 2025	1,810.5	1,809.5	1,809.5	1,828.5	1,808.5	6.86M
July 17, 2025	1,813	1,823	1,823	1,826	1,807	2.31M
July 16, 2025	1,822	1,822	1,822	1,828	1,813.5	2.82M
July 15, 2025	1,828	1,829.5	1,829.5	1,840	1,815	2.48M
July 14, 2025	1,785	1,820	1,820	1,826.5	1,783	1.76M
July 11, 2025	1,810	1,785.5	1,785.5	1,821.5	1,783	2.07M
July 10, 2025	1,849.5	1,818.5	1,818.5	1,850.5	1,811	2.74M
July 09, 2025	1,868	1,852.5	1,852.5	1,888	1,845.5	2.4M
July 08, 2025	1,836	1,868	1,868	1,873.5	1,831	3.06M
July 07, 2025	1,855	1,850	1,850	1,872.5	1,840	2.6M
July 04, 2025	1,820	1,847.5	1,847.5	1,853.5	1,810	3.11M
July 03, 2025	1,812.5	1,817.5	1,817.5	1,826.5	1,801	2.53M
July 02, 2025	1,836.5	1,831.5	1,831.5	1,846.5	1,815.5	3.83M
July 01, 2025	1,789.5	1,817	1,817	1,829	1,778	3.71M

Chubu Electric Power Company, Incorporated (9502.T) JPX