The Chugoku Electric Power Co., Inc. (9504.T) JPX
1,024.00
+4(+0.39%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
1,024.00
+4(+0.39%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 1,020.5 | 1,024 | 1,004 | 1.78M |
| March 26, 2026 | 1,009 | 1,000.5 | 1,000.5 | 1,009.5 | 990.8 | 1.29M |
| March 25, 2026 | 1,004.5 | 997.3 | 997.3 | 1,013.5 | 995.6 | 2.2M |
| March 24, 2026 | 986 | 982.6 | 982.6 | 988.8 | 975.2 | 1.57M |
| March 23, 2026 | 964 | 966.3 | 966.3 | 969.1 | 939 | 2.2M |
| March 19, 2026 | 999 | 999.9 | 999.9 | 1,014.5 | 993 | 3.31M |
| March 18, 2026 | 982 | 1,014.5 | 1,014.5 | 1,016 | 973 | 1.75M |
| March 17, 2026 | 975.6 | 978.4 | 978.4 | 983 | 974 | 1.01M |
| March 16, 2026 | 975.5 | 969 | 969 | 982.5 | 967.1 | 1.14M |
| March 13, 2026 | 954.8 | 969.7 | 969.7 | 978.7 | 951 | 1.66M |
| March 12, 2026 | 956 | 964.4 | 964.4 | 964.4 | 944.5 | 1.48M |
| March 11, 2026 | 968 | 970.1 | 970.1 | 980.1 | 963.3 | 1.4M |
| March 10, 2026 | 950.6 | 959.5 | 959.5 | 964.8 | 945.5 | 824,400 |
| March 09, 2026 | 929.2 | 929.9 | 929.9 | 938.5 | 914.1 | 2.95M |
| March 06, 2026 | 969.7 | 974.1 | 974.1 | 979.8 | 958 | 1.77M |
| March 05, 2026 | 999.4 | 974.7 | 974.7 | 1,005 | 972.5 | 2.25M |
| March 04, 2026 | 998.7 | 980.1 | 980.1 | 1,004 | 964 | 2.01M |
| March 03, 2026 | 1,045 | 1,017.5 | 1,017.5 | 1,052.5 | 1,012 | 2.38M |
| March 02, 2026 | 1,045 | 1,057.5 | 1,057.5 | 1,060.5 | 1,033 | 2.64M |
| February 27, 2026 | 1,050.5 | 1,088.5 | 1,088.5 | 1,092 | 1,050 | 1.65M |
| February 26, 2026 | 1,041.5 | 1,061 | 1,061 | 1,069.5 | 1,040.5 | 1.28M |
| February 25, 2026 | 1,070.5 | 1,038.5 | 1,038.5 | 1,071 | 1,023.5 | 2.11M |
| February 24, 2026 | 1,080 | 1,071 | 1,071 | 1,087 | 1,055.5 | 2.57M |
| February 20, 2026 | 1,114 | 1,078 | 0 | 1,117 | 1,058.5 | 3.02M |
| February 19, 2026 | 1,128 | 1,125 | 0 | 1,145 | 1,113.5 | 2.57M |
| February 18, 2026 | 1,092 | 1,122.5 | 0 | 1,126.5 | 1,088 | 2.89M |
| February 17, 2026 | 1,080 | 1,087 | 0 | 1,098.5 | 1,079 | 2.12M |
| February 16, 2026 | 1,074 | 1,073 | 0 | 1,080 | 1,063 | 2.09M |
| February 13, 2026 | 1,054 | 1,047 | 0 | 1,064 | 1,037.5 | 2.04M |
| February 12, 2026 | 1,019.5 | 1,044.5 | 0 | 1,054.5 | 1,018.5 | 3.53M |
| February 10, 2026 | 997.5 | 1,014 | 0 | 1,014 | 991 | 2.02M |
| February 09, 2026 | 989.3 | 990 | 0 | 998.5 | 984.1 | 1.59M |
| February 06, 2026 | 957.7 | 979.1 | 0 | 983.4 | 956.9 | 1.48M |
| February 05, 2026 | 964.9 | 956.9 | 0 | 973.5 | 954 | 1.47M |
| February 04, 2026 | 942.7 | 955.5 | 0 | 957.1 | 936.4 | 1.85M |
| February 03, 2026 | 922.3 | 936.7 | 0 | 940.6 | 921.1 | 2.25M |
| February 02, 2026 | 949 | 922 | 0 | 961.2 | 922 | 4.93M |
| January 30, 2026 | 982.3 | 987.7 | 0 | 998.8 | 982.3 | 1.73M |
| January 29, 2026 | 978.4 | 989.6 | 0 | 990.2 | 970.4 | 1.45M |
| January 28, 2026 | 983.9 | 981.3 | 0 | 989.5 | 972.1 | 1.65M |
| January 27, 2026 | 1,000 | 980.3 | 0 | 1,001.5 | 980 | 1.71M |
| January 26, 2026 | 1,013 | 1,000 | 0 | 1,014.5 | 998.4 | 1.22M |
| January 23, 2026 | 1,035 | 1,016 | 0 | 1,038.5 | 1,014.5 | 1.08M |
| January 22, 2026 | 1,027 | 1,039 | 0 | 1,041.5 | 1,022.5 | 1.62M |
| January 21, 2026 | 1,016.5 | 1,024 | 0 | 1,025.5 | 1,013 | 1.22M |
| January 20, 2026 | 1,028 | 1,023 | 0 | 1,029 | 1,013.5 | 825,400 |
| January 19, 2026 | 1,023 | 1,026 | 0 | 1,032.5 | 1,018.5 | 1.49M |
| January 16, 2026 | 1,012 | 1,016 | 0 | 1,016 | 1,005 | 1.07M |
| January 15, 2026 | 1,015 | 1,018 | 0 | 1,020 | 1,008 | 953,600 |
| January 14, 2026 | 1,018.5 | 1,025.5 | 0 | 1,025.5 | 1,012 | 1.4M |
| January 13, 2026 | 1,010.5 | 1,018.5 | 0 | 1,020 | 1,009 | 2M |
| January 09, 2026 | 1,005 | 1,002 | 0 | 1,014 | 998.5 | 1.26M |
| January 08, 2026 | 984 | 1,005 | 0 | 1,007 | 983.5 | 2.21M |
| January 07, 2026 | 1,000 | 987.8 | 0 | 1,003 | 981.5 | 1.62M |
| January 06, 2026 | 998.5 | 1,009 | 0 | 1,009 | 988.7 | 3M |