UK markets open in 4 hours 49 minutes

The Chugoku Electric Power Co., Inc. (9504.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,043.00+5.00 (+0.48%)
As of 10:51AM JST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 20241,038.001,052.001,037.501,043.001,043.00665,100
01 Jul 20241,069.001,069.001,038.001,038.001,038.002,271,600
28 Jun 20241,080.501,086.501,050.001,056.501,056.502,351,000
27 Jun 20241,080.001,093.001,077.501,087.001,087.001,321,100
26 Jun 20241,084.001,088.501,077.001,082.501,082.501,530,300
25 Jun 20241,077.001,087.501,074.001,084.001,084.001,345,200
24 Jun 20241,048.001,070.501,045.001,066.001,066.001,810,800
21 Jun 20241,067.001,070.001,046.001,047.501,047.502,592,800
20 Jun 20241,068.001,068.001,050.001,065.001,065.001,234,600
19 Jun 20241,058.001,071.501,057.001,069.501,069.501,280,800
18 Jun 20241,066.001,072.001,050.001,058.001,058.001,431,500
17 Jun 20241,059.501,073.001,057.001,066.501,066.501,992,500
14 Jun 20241,050.501,087.001,050.501,081.001,081.001,925,900
13 Jun 20241,082.001,085.001,049.001,050.001,050.002,939,800
12 Jun 20241,097.001,098.001,082.501,089.001,089.001,655,100
11 Jun 20241,117.001,121.001,100.001,100.001,100.001,569,600
10 Jun 20241,119.001,129.501,107.001,117.001,117.001,326,500
07 Jun 20241,125.001,139.501,115.001,115.001,115.001,550,800
06 Jun 20241,115.001,125.501,108.001,120.001,120.001,833,100
05 Jun 20241,099.501,123.501,090.501,110.001,110.002,474,000
04 Jun 20241,107.001,118.501,087.501,094.501,094.502,802,900
03 Jun 20241,151.001,155.001,112.001,116.001,116.002,839,900
31 May 20241,088.501,127.001,080.001,125.001,125.003,162,500
30 May 20241,098.001,105.501,062.001,075.001,075.004,290,400
29 May 20241,162.501,181.001,123.001,126.001,126.004,380,900
28 May 20241,090.001,161.501,084.501,161.501,161.506,495,700
27 May 20241,047.001,072.501,042.001,072.501,072.502,115,100
24 May 20241,025.001,058.501,018.501,047.001,047.002,200,500
23 May 20241,040.001,050.001,022.001,047.501,047.502,236,100
22 May 20241,061.001,070.501,040.001,042.501,042.502,349,400
21 May 20241,039.501,069.001,037.001,057.501,057.502,668,800
20 May 20241,017.501,044.501,012.001,042.001,042.002,178,700
17 May 20241,010.001,021.501,006.501,015.501,015.502,037,500
16 May 20241,025.001,035.001,002.501,010.001,010.001,770,400
15 May 20241,041.501,052.501,016.001,017.001,017.003,701,500
14 May 20241,003.001,038.001,002.501,034.001,034.002,873,100
13 May 20241,002.501,003.00984.201,002.001,002.003,517,800
10 May 20241,001.501,015.001,000.501,006.001,006.002,467,500
09 May 20241,016.001,016.00999.501,000.001,000.002,505,400
08 May 20241,019.501,024.50999.501,010.001,010.003,162,200
07 May 20241,005.001,018.50995.001,011.001,011.004,090,700
02 May 2024999.701,027.00996.901,002.001,002.006,356,400
01 May 2024995.501,019.00976.801,000.001,000.0014,561,600
30 Apr 20241,037.001,090.001,030.001,085.501,085.504,840,900
26 Apr 20241,083.001,084.001,037.501,040.001,040.005,649,200
25 Apr 20241,119.501,126.001,086.501,086.501,086.504,662,300
24 Apr 20241,152.001,158.001,114.501,120.001,120.005,415,000
23 Apr 20241,183.501,201.001,141.001,143.001,143.003,200,600
22 Apr 20241,170.001,199.501,163.501,174.001,174.003,146,200
19 Apr 20241,177.501,188.001,125.001,162.001,162.003,702,400
18 Apr 20241,161.001,191.501,147.501,184.001,184.002,818,000
17 Apr 20241,222.001,225.001,160.501,173.001,173.004,307,200
16 Apr 20241,248.001,256.001,218.001,218.001,218.003,762,400
15 Apr 20241,202.001,258.001,192.501,258.001,258.003,338,100
12 Apr 20241,232.001,234.501,212.001,223.001,223.002,852,600
11 Apr 20241,193.001,247.501,181.001,231.001,231.003,288,100
10 Apr 20241,165.001,214.501,156.001,202.001,202.002,723,500
09 Apr 20241,158.501,166.501,150.001,163.001,163.001,312,100
08 Apr 20241,163.501,165.001,148.001,158.501,158.501,237,200
05 Apr 20241,160.501,168.001,142.001,158.001,158.001,819,700
04 Apr 20241,145.001,184.501,144.501,176.001,176.003,012,300
03 Apr 20241,114.501,151.501,113.001,142.001,142.002,082,500
02 Apr 20241,120.001,130.501,110.501,114.501,114.502,031,400
01 Apr 20241,165.001,165.001,120.001,120.001,120.002,371,600
29 Mar 20241,139.501,168.501,137.501,160.001,160.001,469,700
28 Mar 20241,125.001,166.001,122.001,138.001,138.002,541,600
28 Mar 202430 Dividend
27 Mar 20241,161.001,167.001,137.501,137.501,107.502,631,400
26 Mar 20241,151.501,162.001,147.501,152.501,122.101,444,700
25 Mar 20241,170.001,173.501,152.001,157.501,126.971,873,300
22 Mar 20241,158.501,169.001,147.001,159.501,128.921,637,700
21 Mar 20241,149.001,154.001,128.001,153.001,122.592,118,500
19 Mar 20241,133.001,148.001,129.001,138.001,107.991,548,500
18 Mar 20241,156.001,156.001,117.001,129.501,099.712,437,100
15 Mar 20241,124.501,147.001,112.001,139.001,108.962,921,800
14 Mar 20241,075.001,130.001,073.501,130.001,100.204,179,300
13 Mar 20241,058.001,084.001,054.501,076.501,048.112,233,500
12 Mar 20241,059.001,065.001,033.001,053.001,025.231,441,000
11 Mar 20241,062.001,070.501,046.501,067.501,039.352,471,000
08 Mar 20241,058.001,067.001,050.501,064.501,036.432,933,800
07 Mar 20241,030.001,057.001,026.001,053.501,025.722,661,700
06 Mar 20241,012.501,035.501,008.501,027.501,000.402,094,800
05 Mar 20241,005.501,020.501,002.001,012.00985.311,974,000
04 Mar 20241,017.001,020.501,002.001,004.00977.521,722,200
01 Mar 20241,017.501,020.001,008.001,018.50991.641,391,600
29 Feb 20241,025.001,026.501,004.001,010.50983.852,359,700
28 Feb 20241,007.501,033.501,005.501,024.00996.993,695,400
27 Feb 20241,003.501,020.00996.30999.50973.142,669,100
26 Feb 20241,012.501,023.001,010.001,014.00987.262,260,000
22 Feb 20241,000.001,013.00996.501,004.50978.012,342,500
21 Feb 2024993.00998.70987.20995.20968.952,271,100
20 Feb 2024994.00994.00980.70989.60963.501,915,000
19 Feb 2024974.80990.00970.90990.00963.892,007,800
16 Feb 2024971.00980.50969.00976.00950.262,262,000
15 Feb 2024985.00986.50969.50970.50944.902,200,800
14 Feb 2024991.90993.90976.30979.00953.182,238,400
13 Feb 2024984.30994.00979.00993.50967.302,903,300
09 Feb 2024975.60986.00967.60974.50948.802,338,400
08 Feb 2024990.40991.80967.50980.20954.353,518,100
07 Feb 2024982.00990.50979.80988.40962.331,926,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...