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 ¥943.27 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,000.56, while ¥1000 invested 1 year ago would be worth ¥1,246.31. This corresponds to total returns of -5.67%, 0.06%, 24.63%, respectively, with annualized returns of -0.58%, 0.01%, 24.63%.
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 |
|---|---|---|---|---|---|---|
| July 10, 2026 | 926.1 | 921.5 | 921.5 | 927.1 | 919 | 1.09M |
| July 09, 2026 | 932.5 | 929 | 929 | 940 | 924.3 | 1.7M |
| July 08, 2026 | 939.5 | 929.3 | 929.3 | 942.5 | 926.1 | 1.33M |
| July 07, 2026 | 943.4 | 939.8 | 939.8 | 949 | 926.3 | 1.83M |
| July 06, 2026 | 922.5 | 947.1 | 947.1 | 947.1 | 920.9 | 1.75M |
| July 03, 2026 | 925.4 | 916.4 | 916.4 | 937.9 | 916.2 | 1.63M |
| July 02, 2026 | 902.7 | 910.4 | 910.4 | 913.4 | 893.9 | 1.46M |
| July 01, 2026 | 888.3 | 898.1 | 898.1 | 901 | 885.4 | 1.57M |
| June 30, 2026 | 895.1 | 888.7 | 888.7 | 897.9 | 888.7 | 1.38M |
| June 29, 2026 | 896.4 | 896.4 | 896.4 | 898.1 | 889.6 | 1.44M |
| June 26, 2026 | 899.1 | 884.3 | 884.3 | 900.8 | 883.6 | 1.71M |
| June 25, 2026 | 890 | 892.6 | 892.6 | 898 | 886.7 | 1.76M |
| June 24, 2026 | 875.3 | 877.8 | 877.8 | 886 | 875.3 | 1.25M |
| June 23, 2026 | 878.3 | 875.4 | 875.4 | 884.4 | 871.9 | 1.23M |
| June 22, 2026 | 882 | 878 | 878 | 885.4 | 874.2 | 1.73M |
| June 19, 2026 | 881.8 | 879.2 | 879.2 | 889.1 | 872.3 | 2.12M |
| June 18, 2026 | 883.4 | 882.6 | 882.6 | 894.8 | 880.2 | 1.32M |
| June 17, 2026 | 878.7 | 885 | 885 | 892.3 | 871.9 | 1.5M |
| June 16, 2026 | 908.6 | 878.7 | 878.7 | 910 | 878.5 | 2.17M |
| June 15, 2026 | 904.3 | 913.2 | 913.2 | 921.8 | 903.9 | 1.77M |
| June 12, 2026 | 890.6 | 890.4 | 890.4 | 895.5 | 879.3 | 2.07M |
| June 11, 2026 | 889.3 | 885.4 | 885.4 | 894 | 877.7 | 1.57M |
| June 10, 2026 | 878.6 | 883.9 | 883.9 | 883.9 | 871.2 | 1.18M |
| June 09, 2026 | 875 | 876.6 | 876.6 | 884.2 | 867.8 | 1.66M |
| June 08, 2026 | 859.2 | 872 | 872 | 872 | 858.3 | 1.8M |
| June 05, 2026 | 860 | 858.7 | 858.7 | 875.3 | 855.5 | 1.12M |
| June 04, 2026 | 860 | 854.1 | 854.1 | 862.1 | 848.4 | 1.63M |
| June 03, 2026 | 859.7 | 861.7 | 861.7 | 869.2 | 855 | 1.79M |
| 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 |
AD
