kabutan

The Chugoku Electric Power Company, Incorporated(9504) Historical

9504
TSE Prime
The Chugoku Electric Power Company, Incorporated
979.8
JPY
+0.2
(+0.02%)
Dec 5, 1:32 pm JST
6.32
USD
Dec 4, 11:32 pm EST
Result
PTS
outside of trading hours
980
Dec 5, 1:28 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,026 1,029 968 979 -43 -4.13% 8,180,600

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 1,022.0 +3.50% 1,022.2 8,934,600 276,600 2,387,400 8.63
Nov 21, 2025 987.4 +2.46% 979.6 11,317,200 264,400 2,484,500 9.40
Nov 14, 2025 963.7 +4.18% 957.5 11,583,800 221,600 2,764,800 12.48
Nov 7, 2025 925.0 +7.75% 913.7 14,641,100 166,500 2,847,400 17.10
Oct 31, 2025 858.5 -0.64% 860.6 10,863,900 97,500 3,539,300 36.30
Oct 24, 2025 864.0 -0.46% 867.6 8,753,300 127,600 3,424,900 26.84
Oct 17, 2025 868.0 +0.70% 869.9 5,945,500 120,200 3,238,800 26.95
Oct 10, 2025 862.0 -2.33% 885.7 11,435,900 115,500 3,446,200 29.84
Oct 3, 2025 882.6 +0.83% 892.2 19,178,600 145,200 3,333,300 22.96
Sep 26, 2025 875.3 +2.40% 865.6 5,992,700 2,361,900 3,419,000 1.45
Sep 19, 2025 854.8 -3.62% 868.0 7,372,800 129,700 3,630,400 27.99
Sep 12, 2025 886.9 +1.33% 890.4 9,107,400 134,600 3,616,900 26.87
Sep 5, 2025 875.3 -1.26% 885.4 8,802,500 146,900 3,516,900 23.94
Aug 29, 2025 886.5 -4.57% 899.6 10,812,000 168,500 3,530,300 20.95
Aug 22, 2025 929.0 +0.82% 913.9 11,907,300 260,800 3,585,000 13.75
Aug 15, 2025 921.4 +5.67% 893.4 13,378,100 194,800 4,313,400 22.14
Aug 8, 2025 872.0 +5.63% 843.5 12,776,100 224,200 4,444,100 19.82
Aug 1, 2025 825.5 +0.26% 825.5 14,194,300 206,800 4,805,100 23.24
Jul 25, 2025 823.4 +6.94% 801.6 13,261,800 250,300 5,023,000 20.07
Jul 18, 2025 770.0 +5.15% 753.5 10,608,400 183,800 5,546,500 30.18