tiprankstipranks
Trending News
More News >
Chugoku Electric Power Co (JP:9504)
:9504
Japanese Market
Advertisement

Chugoku Electric Power Co (9504) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 25, 2025
815.00
828.00
810.60
823.40
823.40
+1.11%
2,698,900
0.97
Jul 24, 2025
801.50
817.10
790.00
814.40
814.40
+1.65%
2,999,000
1.08
Jul 23, 2025
786.00
805.40
783.20
801.20
801.20
+2.57%
3,773,000
1.38
Jul 22, 2025
788.90
789.00
772.50
781.10
781.10
+1.44%
3,790,900
1.40
Jul 18, 2025
758.00
773.90
755.20
770.00
770.00
+1.61%
3,160,700
1.17
Jul 17, 2025
744.20
758.00
743.20
757.80
757.80
+1.13%
2,283,800
0.85
Jul 16, 2025
745.50
752.30
743.00
749.30
749.30
+0.33%
1,840,900
0.69
Jul 15, 2025
743.40
753.40
743.00
746.80
746.80
+0.43%
1,821,500
0.68
Jul 14, 2025
733.90
747.50
731.30
743.60
743.60
+1.54%
1,501,500
0.56
Jul 11, 2025
744.00
747.30
732.30
732.30
732.30
-1.17%
1,576,300
0.59
Jul 10, 2025
751.20
752.30
736.20
741.00
741.00
-1.36%
2,652,700
0.99
Jul 09, 2025
754.20
759.10
750.80
751.20
751.20
-0.15%
1,889,800
0.70
Jul 08, 2025
736.00
755.70
734.10
752.30
752.30
+1.37%
2,740,400
1.01
Jul 07, 2025
743.00
745.70
738.80
742.10
742.10
-0.39%
2,265,700
0.84
Jul 04, 2025
729.60
747.40
728.40
745.00
745.00
+2.14%
2,738,700
1.01
Jul 03, 2025
717.50
736.90
713.80
729.40
729.40
+1.21%
2,766,400
1.02
Jul 02, 2025
721.10
732.90
714.30
720.70
720.70
+0.06%
2,945,300
1.09
Jul 01, 2025
713.00
725.80
710.80
720.30
720.30
+1.02%
3,279,300
1.22
Jun 30, 2025
706.50
713.00
703.60
713.00
713.00
+1.12%
2,559,000
0.95
Jun 27, 2025
696.00
706.00
693.60
705.10
705.10
+1.00%
2,278,700
0.85
Jun 26, 2025
682.50
698.40
681.60
698.10
698.10
+2.53%
3,021,700
1.14
Jun 25, 2025
687.50
688.10
678.80
680.90
680.90
-0.61%
2,459,900
0.93
Jun 24, 2025
691.50
699.80
684.20
685.10
685.10
+0.53%
2,548,800
0.97
Jun 23, 2025
697.60
698.20
681.30
681.50
681.50
-3.35%
4,013,600
1.53
Jun 20, 2025
709.60
712.10
701.40
705.10
705.10
+0.01%
3,452,000
1.33
Jun 19, 2025
710.40
710.90
702.70
705.00
705.00
-0.48%
1,704,100
0.66
Jun 18, 2025
703.20
711.30
702.10
708.40
708.40
+0.47%
2,768,300
1.07
Jun 17, 2025
699.10
706.20
695.50
705.10
705.10
+0.86%
2,158,000
0.84
Jun 16, 2025
695.80
711.50
694.60
699.10
699.10
+0.73%
2,873,000
1.12
Jun 13, 2025
688.50
694.70
684.50
694.00
694.00
+1.11%
2,377,600
0.94
Jun 12, 2025
685.40
688.80
677.20
686.40
686.40
-0.42%
3,457,300
1.37
Jun 11, 2025
696.60
698.30
685.70
689.30
689.30
-1.32%
2,967,900
1.19
Jun 10, 2025
693.90
702.10
691.20
698.50
698.50
+0.94%
2,507,500
1.01
Jun 09, 2025
694.50
696.40
690.30
692.00
692.00
-0.33%
1,527,900
0.61
Jun 06, 2025
693.10
697.70
692.40
694.30
694.30
+0.03%
2,051,500
0.82
Jun 05, 2025
699.00
702.20
693.70
694.10
694.10
-1.56%
2,351,100
0.94
Jun 04, 2025
697.00
711.30
696.50
705.10
705.10
+0.83%
2,408,100
0.97
Jun 03, 2025
703.70
704.50
696.40
699.30
699.30
-0.63%
3,902,200
1.58
Jun 02, 2025
704.00
705.40
697.50
703.70
703.70
-0.69%
3,281,300
1.34
May 30, 2025
705.40
708.60
702.40
708.60
708.60
+0.28%
2,413,700
0.99
May 29, 2025
704.50
708.20
702.10
706.60
706.60
+0.36%
2,305,600
0.94
May 28, 2025
716.70
717.70
704.10
704.10
704.10
-1.32%
2,742,800
1.13
May 27, 2025
718.10
721.40
707.70
713.50
713.50
-1.18%
2,890,400
1.20
May 26, 2025
725.40
726.40
717.30
722.00
722.00
+0.07%
2,280,400
0.95
May 23, 2025
723.90
725.60
720.30
721.50
721.50
-0.55%
1,941,100
0.81
May 22, 2025
721.90
727.20
720.20
725.50
725.50
-0.33%
1,886,400
0.79
May 21, 2025
726.20
731.50
722.00
727.90
727.90
+0.87%
2,308,300
0.97
May 20, 2025
735.10
736.80
720.00
721.60
721.60
-2.09%
2,947,200
1.25
May 19, 2025
733.60
737.60
731.00
737.00
737.00
+0.48%
1,299,200
0.55
May 16, 2025
734.30
734.80
727.60
733.50
733.50
+0.18%
1,770,500
0.75
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis