The Chugoku Electric Power Co., Inc. (9504.T) JPX

865.00

+14.5(+1.70%)

Updated at June 03 10:21AM

Currency In JPY

9504.T Historical Return

If you invested ¥1000 in The Chugoku Electric Power Co., Inc. (9504.T) 10 years ago, it would be worth ¥877.08 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥956.47, while ¥1000 invested 1 year ago would be worth ¥1,268.09. This corresponds to total returns of -12.29%, -4.35%, 26.81%, respectively, with annualized returns of -1.3%, -0.89%, 26.81%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

9504.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	839	850.5	850.5	855.8	827.8	1.9M
June 01, 2026	869.3	851.4	851.4	870.4	849.5	2.13M
May 29, 2026	877.4	875.6	875.6	884	868.4	1.88M
May 28, 2026	885.5	878.8	878.8	887.5	873.5	1.54M
May 27, 2026	886.8	886	886	896.8	883.8	1.51M
May 26, 2026	879.3	881.8	881.8	892.2	875.1	1.26M
May 25, 2026	890.7	879.8	879.8	890.7	874.5	1.25M
May 22, 2026	895	881.3	881.3	895.5	881.3	1.21M
May 21, 2026	894.1	889.6	889.6	901.6	888.9	1.11M
May 20, 2026	904.8	880	880	907.9	880	1.57M
May 19, 2026	897.1	905.2	905.2	907.4	892.3	1.4M
May 18, 2026	907	886.9	886.9	910.6	883.6	1.92M
May 15, 2026	913	910.3	910.3	920.7	902.5	1.12M
May 14, 2026	915.9	910	910	923.6	909.1	938,600
May 13, 2026	928	914.5	914.5	939.9	913.4	1.79M
May 12, 2026	919.8	926.8	926.8	933.4	918	1.83M
May 11, 2026	900	920.2	920.2	923.6	897.7	2.23M
May 08, 2026	910.1	898.8	898.8	927.9	893.6	2.63M
May 07, 2026	888.4	901.3	901.3	908.5	876.1	4.49M
May 01, 2026	892.5	896.4	896.4	901.8	877.8	3.7M
April 30, 2026	909.6	894.2	894.2	914.6	888.1	5.18M
April 28, 2026	929.9	954.6	954.6	956	929.8	1.73M
April 27, 2026	933.2	930.4	930.4	939.9	925.4	1.7M
April 24, 2026	958.3	940.3	940.3	960.1	940	1.49M
April 23, 2026	941.6	948.5	948.5	950.2	931.2	1.67M
April 22, 2026	959	948.2	948.2	963.1	948.2	1.77M
April 21, 2026	960.8	960.5	960.5	969.8	956.1	1.33M
April 20, 2026	973.8	961.1	961.1	974.8	960.9	1.38M
April 17, 2026	976	973.8	973.8	980	972.5	847,800
April 16, 2026	975.1	980.7	980.7	980.7	972.1	923,000
April 15, 2026	980	975.1	975.1	984.9	971	1.33M
April 14, 2026	975.3	976.7	976.7	979.5	968.1	1.2M
April 13, 2026	992.9	978.8	978.8	1,000.5	975.1	1.26M
April 10, 2026	1,016	991.9	991.9	1,020	991.6	1.37M
April 09, 2026	1,006	1,002	1,002	1,014	998.7	1.08M
April 08, 2026	1,012	1,002	1,002	1,014.5	995.1	1.91M
April 07, 2026	1,005.5	996.9	996.9	1,020	994.2	1.13M
April 06, 2026	1,024.5	997	997	1,025	992.8	1.56M
April 03, 2026	1,021.5	1,024	1,024	1,029.5	1,015	1.42M
April 02, 2026	1,031	1,020	1,020	1,043	1,017	1.58M
April 01, 2026	1,018	1,028	1,028	1,028	1,007	1.93M
March 31, 2026	1,016	997.7	997.7	1,019.5	994.8	1.93M
March 30, 2026	988.5	1,008.5	1,008.5	1,013	982.6	1.86M
March 27, 2026	1,013	1,020.5	1,003.5	1,024	1,004	1.78M
March 26, 2026	1,009	1,000.5	983.83	1,009.5	990.8	1.29M
March 25, 2026	1,004.5	997.3	980.69	1,013.5	995.6	2.2M
March 24, 2026	986	982.6	966.23	988.8	975.2	1.57M
March 23, 2026	964	966.3	950.2	969.1	939	2.2M
March 19, 2026	999	999.9	983.24	1,014.5	993	3.31M
March 18, 2026	982	1,014.5	997.6	1,016	973	1.75M
March 17, 2026	975.6	978.4	962.1	983	974	1.01M
March 16, 2026	975.5	969	952.86	982.5	967.1	1.14M
March 13, 2026	954.8	969.7	953.55	978.7	951	1.66M
March 12, 2026	956	964.4	948.33	964.4	944.5	1.48M
March 11, 2026	968	970.1	953.94	980.1	963.3	1.4M
March 10, 2026	950.6	959.5	937.81	964.8	945.5	824,400
March 09, 2026	929.2	929.9	914.41	938.5	914.1	2.95M
March 06, 2026	969.7	974.1	957.87	979.8	958	1.77M
March 05, 2026	999.4	974.7	958.46	1,005	972.5	2.25M
March 04, 2026	998.7	980.1	962.99	1,004	964	2.01M