UK markets closed

Chubu Electric Power Company, Incorporated (9502.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,929.00-40.50 (-2.06%)
At close: 03:15PM JST
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 20241,973.501,987.501,928.001,929.001,929.002,749,900
14 May 20241,966.501,987.001,952.501,969.501,969.501,785,900
13 May 20241,976.001,988.001,955.001,984.001,984.001,644,900
10 May 20241,978.002,001.001,978.001,990.001,990.001,468,900
09 May 20241,987.501,994.001,973.501,976.001,976.001,577,300
08 May 20241,990.002,004.501,968.001,984.501,984.502,206,500
07 May 20242,000.002,011.001,965.001,997.001,997.002,756,000
02 May 20242,002.002,028.501,992.002,010.002,010.001,937,400
01 May 20242,009.502,020.501,976.502,003.502,003.502,388,900
30 Apr 20241,959.002,080.001,951.502,025.002,025.004,248,900
26 Apr 20241,976.001,978.001,929.501,954.501,954.503,061,000
25 Apr 20242,033.002,033.001,979.001,981.501,981.501,953,200
24 Apr 20242,030.002,038.502,002.502,023.502,023.502,620,700
23 Apr 20242,022.502,052.002,006.502,013.002,013.002,389,700
22 Apr 20241,978.502,035.001,974.502,023.002,023.002,741,500
19 Apr 20241,973.501,980.001,925.501,940.001,940.003,303,200
18 Apr 20241,939.001,992.001,927.501,981.501,981.502,916,200
17 Apr 20242,034.002,041.501,930.501,932.001,932.003,442,200
16 Apr 20242,077.002,098.502,032.502,032.502,032.503,645,300
15 Apr 20242,005.002,085.001,983.002,078.002,078.002,998,800
12 Apr 20242,030.002,054.002,003.502,032.002,032.002,992,900
11 Apr 20241,965.002,070.001,947.002,027.002,027.003,952,600
10 Apr 20241,952.001,992.501,938.001,973.501,973.501,879,400
09 Apr 20241,951.001,961.001,932.501,952.001,952.001,502,600
08 Apr 20241,950.001,961.001,934.001,949.001,949.002,308,200
05 Apr 20241,950.001,957.501,908.501,948.501,948.502,574,500
04 Apr 20241,980.002,007.501,976.501,983.001,983.002,526,400
03 Apr 20241,935.001,990.001,933.001,956.001,956.003,194,600
02 Apr 20241,943.501,973.001,922.001,928.501,928.502,047,600
01 Apr 20242,000.002,001.501,931.001,944.001,944.001,975,600
29 Mar 20241,979.002,003.501,969.001,990.501,990.50805,000
28 Mar 20241,966.002,002.501,960.001,974.501,974.502,355,500
28 Mar 202430 Dividend
27 Mar 20242,042.002,053.001,986.501,990.001,960.003,717,400
26 Mar 20242,001.002,041.502,001.002,026.001,995.462,168,200
25 Mar 20242,040.002,042.002,001.002,002.001,971.822,363,400
22 Mar 20242,014.002,043.002,006.002,029.501,998.902,177,100
21 Mar 20242,023.502,027.001,988.002,014.001,983.642,682,800
19 Mar 20241,990.502,011.001,979.502,001.001,970.832,523,100
18 Mar 20242,039.002,049.501,956.501,972.001,942.273,332,800
15 Mar 20241,989.002,029.501,973.502,029.501,998.904,848,500
14 Mar 20241,913.501,984.001,912.001,972.501,942.763,777,700
13 Mar 20241,885.001,931.001,880.001,913.501,884.653,626,600
12 Mar 20241,878.001,883.001,840.501,880.501,852.152,082,000
11 Mar 20241,916.501,928.501,855.501,878.001,849.692,866,800
08 Mar 20241,895.001,933.501,890.501,921.501,892.532,120,900
07 Mar 20241,900.001,915.501,885.501,915.501,886.622,526,800
06 Mar 20241,870.001,909.001,861.501,900.501,871.852,192,700
05 Mar 20241,871.001,891.501,857.001,880.001,851.661,593,500
04 Mar 20241,880.001,892.501,862.001,872.501,844.272,493,200
01 Mar 20241,870.001,892.501,865.001,887.001,858.551,523,200
29 Feb 20241,890.001,907.501,864.001,866.501,838.362,980,800
28 Feb 20241,879.501,927.001,876.001,908.001,879.242,987,100
27 Feb 20241,866.501,888.001,842.501,867.501,839.352,252,900
26 Feb 20241,900.001,914.501,877.501,879.001,850.671,924,800
22 Feb 20241,891.501,913.501,883.001,895.001,866.432,365,300
21 Feb 20241,915.501,921.001,882.501,895.001,866.431,891,900
20 Feb 20241,910.501,924.001,894.501,916.001,887.121,651,500
19 Feb 20241,870.001,917.501,866.501,917.501,888.591,185,100
16 Feb 20241,837.501,885.001,835.001,880.501,852.152,880,400
15 Feb 20241,837.001,846.001,818.001,822.501,795.032,200,900
14 Feb 20241,892.001,895.001,829.001,832.001,804.383,643,400
13 Feb 20241,877.001,902.001,865.501,894.501,865.942,367,200
09 Feb 20241,891.001,896.001,859.501,859.501,831.472,518,600
08 Feb 20241,940.001,952.001,892.001,906.001,877.272,488,500
07 Feb 20241,930.001,962.501,926.001,962.501,932.911,549,100
06 Feb 20241,949.001,963.001,917.001,940.001,910.752,031,100
05 Feb 20241,957.501,988.501,943.001,969.501,939.811,626,800
02 Feb 20241,932.001,986.001,911.501,958.001,928.482,793,500
01 Feb 20241,917.501,973.501,898.001,942.001,912.723,543,200
31 Jan 20241,948.001,969.001,892.001,917.501,888.593,432,400
30 Jan 20241,900.501,917.501,893.501,909.501,880.711,762,800
29 Jan 20241,874.001,911.501,873.001,899.501,870.861,667,900
26 Jan 20241,885.001,885.001,853.501,858.001,829.991,612,300
25 Jan 20241,855.501,885.001,847.001,882.501,854.121,769,600
24 Jan 20241,869.501,876.501,848.001,860.501,832.451,672,500
23 Jan 20241,880.001,910.501,871.501,881.001,852.642,010,200
22 Jan 20241,880.501,912.501,876.001,911.001,882.191,546,000
19 Jan 20241,913.501,914.001,868.001,876.001,847.726,144,900
18 Jan 20241,913.001,934.501,907.001,911.001,882.191,661,200
17 Jan 20241,942.501,978.001,914.501,919.001,890.072,529,400
16 Jan 20241,912.001,977.501,907.001,958.501,928.972,243,200
15 Jan 20241,912.001,918.501,907.001,916.001,887.12265,800
12 Jan 20241,930.001,934.501,903.001,909.001,880.221,869,700
11 Jan 20241,935.001,966.501,933.001,937.501,908.292,162,400
10 Jan 20241,924.501,946.501,911.501,928.001,898.931,705,300
09 Jan 20241,905.001,933.501,884.001,926.501,897.463,023,600
05 Jan 20241,887.001,904.001,860.001,903.001,874.311,902,600
04 Jan 20241,817.501,857.001,780.501,852.001,824.082,304,300
29 Dec 20231,801.001,824.501,796.001,821.501,794.041,904,600
28 Dec 20231,783.501,806.001,780.001,799.501,772.371,487,400
27 Dec 20231,770.501,814.501,761.001,810.501,783.212,275,200
26 Dec 20231,798.001,798.501,762.501,774.001,747.261,441,100
25 Dec 20231,782.501,782.501,782.501,782.501,755.63115,300
22 Dec 20231,784.001,798.501,773.001,786.001,759.081,552,300
21 Dec 20231,819.001,825.501,780.501,782.501,755.631,993,700
20 Dec 20231,820.001,828.501,792.001,792.001,764.983,168,300
19 Dec 20231,850.501,858.501,818.001,847.001,819.161,810,000
18 Dec 20231,872.501,873.501,813.501,849.501,821.622,025,500
15 Dec 20231,922.001,925.501,871.501,890.001,861.513,415,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...