kabutan

The Chugoku Electric Power Company, Incorporated(9504) Historical

9504
TSE Prime
The Chugoku Electric Power Company, Incorporated
976.8
JPY
-2.8
(-0.29%)
Dec 5, 2:26 pm JST
6.31
USD
Dec 5, 12:26 am EST
Result
PTS
outside of trading hours
976.6
Dec 5, 2:26 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 27, 2025
1,045.0 JPY
52 Week Low Jun 12, 2025
677.2 JPY
Yearly High Nov 27, 2025
1,045.0 JPY
Yearly Low Jun 12, 2025
677.2 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 976 987 975 976 -3 -0.29% 915,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 975.3 983.9 968.8 979.6 -1.6 -0.16% 1,723,000
Dec 3, 2025 986.7 993.8 971.5 981.2 -7.8 -0.79% 1,972,600
Dec 2, 2025 1,001.0 1,007.0 988.1 989.0 -18.0 -1.79% 1,882,600
Dec 1, 2025 1,026.0 1,029.0 1,001.0 1,007.0 -15.0 -1.47% 1,772,400
Nov 28, 2025 1,011.0 1,036.5 1,010.0 1,022.0 -0.5 -0.05% 1,496,200
Nov 27, 2025 1,044.0 1,045.0 1,021.0 1,022.5 -19.5 -1.87% 1,893,000
Nov 26, 2025 1,017.0 1,042.5 1,013.5 1,042.0 +33.0 +3.27% 2,932,700
Nov 25, 2025 987.8 1,017.0 986.0 1,009.0 +21.6 +2.19% 2,612,700
Nov 21, 2025 990.0 999.4 976.8 987.4 -2.5 -0.25% 2,261,500
Nov 20, 2025 990.0 997.9 980.4 989.9 +20.6 +2.13% 2,492,500
Nov 19, 2025 979.3 987.8 955.9 969.3 -0.5 -0.05% 2,409,800
Nov 18, 2025 982.3 992.8 969.5 969.8 -11.0 -1.12% 2,070,000
Nov 17, 2025 963.0 982.8 961.9 980.8 +17.1 +1.77% 2,083,400
Nov 14, 2025 966.0 976.4 954.5 963.7 -12.1 -1.24% 1,858,700
Nov 13, 2025 967.5 978.8 963.4 975.8 +12.4 +1.29% 1,771,500
Nov 12, 2025 968.0 981.0 958.1 963.4 -8.1 -0.83% 2,079,500
Nov 11, 2025 925.6 971.5 924.1 971.5 +45.0 +4.86% 4,099,000
Nov 10, 2025 931.1 946.0 919.4 926.5 +1.5 +0.16% 1,775,100
Nov 7, 2025 910.0 925.0 909.5 925.0 +8.0 +0.87% 2,056,700
Nov 6, 2025 916.2 928.5 911.0 917.0 -2.0 -0.22% 2,532,400