The Chugoku Electric Power Co.,inc. (9504.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
9504.T Historical Return
If you invested ¥1000 in The Chugoku Electric Power Co., Inc. (9504.T) 10 years ago, it would be worth ¥1,098.53 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,128.53, while ¥1000 invested 1 year ago would be worth ¥1,170.9. This corresponds to total returns of 9.85%, 12.85%, 17.09%, respectively, with annualized returns of 0.94%, 2.45%, 17.09%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
9504.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 1,005 | 999.9 | 999.9 | 1,008.5 | 997 | 1.45M |
| October 20, 2026 | 990.1 | 991 | 991 | 1,000.5 | 983.1 | 1.63M |
| October 19, 2026 | 995 | 995 | 995 | 1,000.5 | 985.4 | 2.14M |
| October 16, 2026 | 1,015 | 992.8 | 992.8 | 1,017 | 992.8 | 1.68M |
| October 15, 2026 | 1,030.5 | 1,015 | 1,015 | 1,033 | 1,007 | 1.44M |
| October 14, 2026 | 1,031.5 | 1,033 | 1,033 | 1,041.5 | 1,018.5 | 1.58M |
| October 13, 2026 | 1,010 | 1,032 | 1,032 | 1,032 | 1,002.5 | 1.28M |
| October 09, 2026 | 1,003 | 1,010.5 | 1,010.5 | 1,019 | 999 | 1.68M |
| October 08, 2026 | 996 | 994.4 | 994.4 | 999.9 | 977.6 | 2M |
| October 07, 2026 | 992.2 | 996 | 996 | 1,000.5 | 987.8 | 1.91M |
| October 06, 2026 | 979 | 988.5 | 988.5 | 990.9 | 970.5 | 1.74M |
| October 05, 2026 | 989 | 977.6 | 977.6 | 993.9 | 975.6 | 1.89M |
| October 02, 2026 | 1,001 | 990 | 990 | 1,010 | 990 | 2.02M |
| October 01, 2026 | 1,021.5 | 1,013.5 | 1,013.5 | 1,023.5 | 995.9 | 2.05M |
| September 30, 2026 | 1,014 | 1,028 | 1,028 | 1,030.5 | 1,008 | 1.7M |
| September 29, 2026 | 1,037.5 | 1,011 | 1,011 | 1,040 | 1,006 | 1.97M |
| September 28, 2026 | 1,055 | 1,064.5 | 1,064.5 | 1,066.5 | 1,045.5 | 1.9M |
| September 25, 2026 | 1,042 | 1,050.5 | 1,050.5 | 1,056 | 1,042 | 1.74M |
| September 24, 2026 | 1,071.5 | 1,042 | 1,042 | 1,076 | 1,037 | 2.49M |
| September 18, 2026 | 1,133 | 1,083.5 | 1,083.5 | 1,133 | 1,082 | 3.76M |
| September 17, 2026 | 1,104 | 1,123.5 | 1,123.5 | 1,128 | 1,102.5 | 1.78M |
| September 16, 2026 | 1,092 | 1,095 | 1,095 | 1,110 | 1,091 | 1.86M |
| September 15, 2026 | 1,092 | 1,084.5 | 1,084.5 | 1,096.5 | 1,079 | 1.41M |
| September 11, 2026 | 1,058 | 1,084.5 | 1,084.5 | 1,090.5 | 1,040.5 | 2.13M |
| September 10, 2026 | 1,086.5 | 1,072.5 | 1,072.5 | 1,097 | 1,069 | 2.6M |
| September 09, 2026 | 1,066 | 1,086.5 | 1,086.5 | 1,088 | 1,062 | 1.53M |
| September 08, 2026 | 1,080 | 1,074.5 | 1,074.5 | 1,082 | 1,060 | 1.78M |
| September 07, 2026 | 1,062.5 | 1,077 | 1,077 | 1,095 | 1,052 | 2.6M |
| September 04, 2026 | 1,062 | 1,041.5 | 1,041.5 | 1,062.5 | 1,039 | 1.85M |
| September 03, 2026 | 1,030.5 | 1,062.5 | 1,062.5 | 1,068 | 1,025 | 3.24M |
| September 02, 2026 | 1,040.5 | 1,021.5 | 1,021.5 | 1,047.5 | 1,014.5 | 2.52M |
| September 01, 2026 | 1,012 | 1,055 | 1,055 | 1,055 | 1,010 | 3.88M |
| August 31, 2026 | 986.9 | 1,008.5 | 1,008.5 | 1,009.5 | 986.3 | 2.21M |
| August 28, 2026 | 982 | 986.6 | 986.6 | 991.3 | 971.4 | 3.51M |
| August 27, 2026 | 982.7 | 986.8 | 986.8 | 992 | 977.7 | 1.62M |
| August 26, 2026 | 980.3 | 980.7 | 980.7 | 989.2 | 977.9 | 1.69M |
| August 25, 2026 | 991 | 980.3 | 980.3 | 999.8 | 978.4 | 2.61M |
| August 24, 2026 | 980 | 980.1 | 980.1 | 985.4 | 961.9 | 2.25M |
| August 21, 2026 | 970 | 987 | 987 | 987 | 965.2 | 2.41M |
| August 20, 2026 | 964.5 | 968.9 | 968.9 | 975.9 | 958 | 2.32M |
| August 19, 2026 | 950 | 951.4 | 951.4 | 955.9 | 932.4 | 2.25M |
| August 18, 2026 | 930.9 | 948.7 | 948.7 | 949.8 | 930.8 | 2.01M |
| August 17, 2026 | 931.8 | 933.8 | 933.8 | 938.7 | 927.1 | 1.11M |
| August 14, 2026 | 922.2 | 931.8 | 931.8 | 932.9 | 918 | 1.55M |
| August 13, 2026 | 921.9 | 924.9 | 924.9 | 928 | 917.8 | 1.79M |
| August 12, 2026 | 918 | 916 | 916 | 925.1 | 913 | 1.66M |
| August 10, 2026 | 914.9 | 910.8 | 910.8 | 915 | 899.8 | 1.78M |
| August 07, 2026 | 910 | 908.3 | 908.3 | 918.8 | 905.8 | 1.64M |
| August 06, 2026 | 902.4 | 905.1 | 905.1 | 917.2 | 900.8 | 1.82M |
| August 05, 2026 | 909 | 908.5 | 908.5 | 918 | 901.6 | 1.59M |
| August 04, 2026 | 906 | 912.1 | 912.1 | 921.3 | 903.6 | 2.03M |
| August 03, 2026 | 897.1 | 906.9 | 906.9 | 908.4 | 876.7 | 3.73M |
| July 31, 2026 | 943.2 | 940.6 | 940.6 | 950.5 | 931 | 2.1M |
| July 30, 2026 | 941 | 945 | 945 | 950.5 | 926.8 | 2.26M |
| July 29, 2026 | 949 | 954 | 954 | 954.9 | 939.1 | 2.33M |
| July 28, 2026 | 953 | 947.9 | 947.9 | 955.9 | 939 | 1.84M |
| July 27, 2026 | 940 | 951 | 951 | 951 | 939.1 | 1.66M |
| July 24, 2026 | 935 | 926.2 | 926.2 | 937.1 | 924 | 1.35M |
| July 23, 2026 | 941.8 | 937.1 | 937.1 | 945.8 | 934.4 | 784,200 |
| July 22, 2026 | 943.9 | 941.3 | 941.3 | 945.5 | 930.1 | 1.49M |
AD
