Chubu Electric Power Company, Incorporated (TYO:9502)
Japan
· Delayed Price · Currency is JPY 2,112.00
+17.00 (0.81%)
Sep 26, 2025, 3:30 PM JST
TYO:9502 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2,093.50 | 2,122.00 | 2,083.00 | 2,112.00 | 2,112.00 | 0.81% | 2,116,100 |
| Sep 25, 2025 | 2,105.00 | 2,120.00 | 2,086.50 | 2,095.00 | 2,095.00 | 0.43% | 2,313,800 |
| Sep 24, 2025 | 2,084.00 | 2,092.50 | 2,062.50 | 2,086.00 | 2,086.00 | 1.36% | 1,446,000 |
| Sep 22, 2025 | 2,056.50 | 2,076.00 | 2,052.00 | 2,058.00 | 2,058.00 | 0.05% | 1,247,700 |
| Sep 19, 2025 | 2,043.50 | 2,083.50 | 2,035.50 | 2,057.00 | 2,057.00 | 0.56% | 5,236,700 |
| Sep 18, 2025 | 2,070.00 | 2,072.50 | 2,030.00 | 2,045.50 | 2,045.50 | -0.99% | 1,513,500 |
| Sep 17, 2025 | 2,101.50 | 2,110.00 | 2,061.50 | 2,066.00 | 2,066.00 | -2.91% | 1,853,200 |
| Sep 16, 2025 | 2,120.50 | 2,146.50 | 2,117.50 | 2,128.00 | 2,128.00 | 0.66% | 1,853,200 |
| Sep 12, 2025 | 2,104.50 | 2,123.00 | 2,100.50 | 2,114.00 | 2,114.00 | -0.09% | 1,678,000 |
| Sep 11, 2025 | 2,150.00 | 2,158.50 | 2,100.00 | 2,116.00 | 2,116.00 | 0.24% | 2,417,800 |
| Sep 10, 2025 | 2,095.00 | 2,180.00 | 2,084.50 | 2,111.00 | 2,111.00 | 1.17% | 3,283,300 |
| Sep 9, 2025 | 2,090.00 | 2,107.50 | 2,078.00 | 2,086.50 | 2,086.50 | 0.02% | 2,029,900 |
| Sep 8, 2025 | 2,072.00 | 2,092.00 | 2,064.50 | 2,086.00 | 2,086.00 | 0.75% | 1,375,500 |
| Sep 5, 2025 | 2,063.00 | 2,075.00 | 2,052.50 | 2,070.50 | 2,070.50 | 0.36% | 1,248,300 |
| Sep 4, 2025 | 2,063.50 | 2,073.00 | 2,052.50 | 2,063.00 | 2,063.00 | 0.05% | 1,365,100 |
| Sep 3, 2025 | 2,086.00 | 2,094.50 | 2,045.50 | 2,062.00 | 2,062.00 | -1.60% | 2,658,100 |
| Sep 2, 2025 | 2,061.50 | 2,098.00 | 2,061.00 | 2,095.50 | 2,095.50 | 1.65% | 1,850,200 |
| Sep 1, 2025 | 2,049.00 | 2,074.00 | 2,031.00 | 2,061.50 | 2,061.50 | 1.30% | 1,555,700 |
| Aug 29, 2025 | 2,034.50 | 2,044.00 | 2,021.00 | 2,035.00 | 2,035.00 | -0.97% | 1,506,100 |
| Aug 28, 2025 | 2,027.50 | 2,055.00 | 2,020.00 | 2,055.00 | 2,055.00 | 0.51% | 1,580,700 |
| Aug 27, 2025 | 2,002.50 | 2,053.50 | 2,002.00 | 2,044.50 | 2,044.50 | 2.00% | 2,147,600 |
| Aug 26, 2025 | 2,041.00 | 2,051.50 | 1,999.00 | 2,004.50 | 2,004.50 | -1.74% | 5,287,500 |
| Aug 25, 2025 | 2,097.00 | 2,107.00 | 2,036.00 | 2,040.00 | 2,040.00 | -1.95% | 2,821,000 |
| Aug 22, 2025 | 2,080.00 | 2,097.00 | 2,064.00 | 2,080.50 | 2,080.50 | 0.17% | 1,854,500 |
| Aug 21, 2025 | 2,066.50 | 2,079.00 | 2,053.00 | 2,077.00 | 2,077.00 | 0.53% | 1,625,400 |
| Aug 20, 2025 | 2,062.50 | 2,079.00 | 2,047.50 | 2,066.00 | 2,066.00 | -0.10% | 2,379,400 |
| Aug 19, 2025 | 2,031.00 | 2,071.00 | 2,017.00 | 2,068.00 | 2,068.00 | 2.35% | 2,851,100 |
| Aug 18, 2025 | 2,055.00 | 2,090.50 | 2,020.50 | 2,020.50 | 2,020.50 | -0.76% | 3,041,500 |
| Aug 15, 2025 | 2,003.00 | 2,040.50 | 2,002.00 | 2,036.00 | 2,036.00 | 1.65% | 2,786,300 |
| Aug 14, 2025 | 1,976.00 | 2,015.00 | 1,972.50 | 2,003.00 | 2,003.00 | 0.23% | 2,012,300 |
| Aug 13, 2025 | 1,999.50 | 2,008.00 | 1,977.50 | 1,998.50 | 1,998.50 | 0.71% | 2,902,400 |
| Aug 12, 2025 | 1,985.00 | 2,014.50 | 1,981.00 | 1,984.50 | 1,984.50 | 0.56% | 3,240,800 |
| Aug 8, 2025 | 1,965.00 | 1,995.00 | 1,965.00 | 1,973.50 | 1,973.50 | 0.82% | 3,333,500 |
| Aug 7, 2025 | 1,910.00 | 1,962.00 | 1,901.50 | 1,957.50 | 1,957.50 | 2.46% | 3,212,000 |
| Aug 6, 2025 | 1,895.00 | 1,925.00 | 1,892.50 | 1,910.50 | 1,910.50 | 1.00% | 2,796,400 |
| Aug 5, 2025 | 1,860.00 | 1,901.50 | 1,855.00 | 1,891.50 | 1,891.50 | 2.16% | 3,311,700 |
| Aug 4, 2025 | 1,867.00 | 1,870.00 | 1,844.50 | 1,851.50 | 1,851.50 | -1.57% | 2,256,300 |
| Aug 1, 2025 | 1,857.00 | 1,892.50 | 1,838.50 | 1,881.00 | 1,881.00 | 1.92% | 2,795,800 |
| Jul 31, 2025 | 1,847.00 | 1,859.50 | 1,829.50 | 1,845.50 | 1,845.50 | 0.54% | 2,670,800 |
| Jul 30, 2025 | 1,835.00 | 1,853.50 | 1,815.50 | 1,835.50 | 1,835.50 | -1.82% | 3,320,500 |
| Jul 29, 2025 | 1,854.00 | 1,869.50 | 1,839.50 | 1,869.50 | 1,869.50 | -0.16% | 2,081,500 |
| Jul 28, 2025 | 1,874.00 | 1,880.50 | 1,864.00 | 1,872.50 | 1,872.50 | -0.27% | 1,534,900 |
| Jul 25, 2025 | 1,876.00 | 1,883.00 | 1,861.00 | 1,877.50 | 1,877.50 | 0.13% | 1,560,400 |
| Jul 24, 2025 | 1,857.50 | 1,885.00 | 1,842.00 | 1,875.00 | 1,875.00 | 0.91% | 2,420,100 |
| Jul 23, 2025 | 1,828.00 | 1,864.50 | 1,822.00 | 1,858.00 | 1,858.00 | 2.68% | 4,098,500 |
| Jul 22, 2025 | 1,830.50 | 1,843.00 | 1,795.00 | 1,809.50 | 1,809.50 | - | 3,085,000 |
| Jul 18, 2025 | 1,810.50 | 1,828.50 | 1,808.50 | 1,809.50 | 1,809.50 | -0.74% | 6,861,500 |
| Jul 17, 2025 | 1,813.00 | 1,826.00 | 1,807.00 | 1,823.00 | 1,823.00 | 0.05% | 2,308,500 |
| Jul 16, 2025 | 1,822.00 | 1,828.00 | 1,813.50 | 1,822.00 | 1,822.00 | -0.41% | 2,818,500 |
| Jul 15, 2025 | 1,828.00 | 1,840.00 | 1,815.00 | 1,829.50 | 1,829.50 | 0.52% | 2,480,600 |