Comparing Back to the side-by-side chart ↗
The Chugoku Electric Power Company,Incorporated (9504.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1015.00 | 1017.00 | 992.80 | 992.80 | -2.19% | 1,677,200 |
| 2026-10-15 | 1030.50 | 1033.00 | 1007.00 | 1015.00 | -1.74% | 1,438,000 |
| 2026-10-14 | 1031.50 | 1041.50 | 1018.50 | 1033.00 | +0.10% | 1,578,500 |
| 2026-10-13 | 1010.00 | 1032.00 | 1002.50 | 1032.00 | +2.13% | 1,284,200 |
| 2026-10-09 | 1003.00 | 1019.00 | 999.00 | 1010.50 | +1.62% | 1,681,500 |
| 2026-10-08 | 996.00 | 999.90 | 977.60 | 994.40 | -0.16% | 2,001,300 |
| 2026-10-07 | 992.20 | 1000.50 | 987.80 | 996.00 | +0.76% | 1,914,300 |
| 2026-10-06 | 979.00 | 990.90 | 970.50 | 988.50 | +1.11% | 1,742,500 |
| 2026-10-05 | 989.00 | 993.90 | 975.60 | 977.60 | -1.25% | 1,889,400 |
| 2026-10-02 | 1001.00 | 1010.00 | 990.00 | 990.00 | -2.32% | 2,017,800 |
| 2026-10-01 | 1021.50 | 1023.50 | 995.90 | 1013.50 | -1.41% | 2,052,500 |
| 2026-09-30 | 1014.00 | 1030.50 | 1008.00 | 1028.00 | +1.68% | 1,697,100 |
| 2026-09-29 | 1037.50 | 1040.00 | 1006.00 | 1011.00 | -5.03% | 1,970,600 |
| 2026-09-28 | 1055.00 | 1066.50 | 1045.50 | 1064.50 | +1.33% | 1,902,000 |
| 2026-09-25 | 1042.00 | 1056.00 | 1042.00 | 1050.50 | +0.82% | 1,743,700 |
| 2026-09-24 | 1071.50 | 1076.00 | 1037.00 | 1042.00 | -3.83% | 2,486,200 |
| 2026-09-18 | 1133.00 | 1133.00 | 1082.00 | 1083.50 | -3.56% | 3,764,400 |
| 2026-09-17 | 1104.00 | 1128.00 | 1102.50 | 1123.50 | +2.60% | 1,779,200 |
| 2026-09-16 | 1092.00 | 1110.00 | 1091.00 | 1095.00 | +0.97% | 1,855,000 |
| 2026-09-15 | 1092.00 | 1096.50 | 1079.00 | 1084.50 | -0.91% | 1,409,500 |
| 2026-09-14 | 1084.50 | 1106.00 | 1080.50 | 1094.50 | +0.92% | 1,936,800 |
| 2026-09-11 | 1058.00 | 1090.50 | 1040.50 | 1084.50 | +1.12% | 2,125,900 |
| 2026-09-10 | 1086.50 | 1097.00 | 1069.00 | 1072.50 | -1.29% | 2,599,400 |
| 2026-09-09 | 1066.00 | 1088.00 | 1062.00 | 1086.50 | +1.12% | 1,526,900 |
| 2026-09-08 | 1080.00 | 1082.00 | 1060.00 | 1074.50 | -0.23% | 1,780,500 |
| 2026-09-07 | 1062.50 | 1095.00 | 1052.00 | 1077.00 | +3.41% | 2,599,100 |
| 2026-09-04 | 1062.00 | 1062.50 | 1039.00 | 1041.50 | -1.98% | 1,845,000 |
| 2026-09-03 | 1030.50 | 1068.00 | 1025.00 | 1062.50 | +4.01% | 3,239,200 |
| 2026-09-02 | 1040.50 | 1047.50 | 1014.50 | 1021.50 | -3.18% | 2,523,800 |
| 2026-09-01 | 1012.00 | 1055.00 | 1010.00 | 1055.00 | +4.61% | 3,882,100 |
| 2026-08-31 | 986.90 | 1009.50 | 986.30 | 1008.50 | +2.22% | 2,209,200 |
| 2026-08-28 | 982.00 | 991.30 | 971.40 | 986.60 | -0.02% | 3,509,400 |
| 2026-08-27 | 982.70 | 992.00 | 977.70 | 986.80 | +0.62% | 1,617,700 |
| 2026-08-26 | 980.30 | 989.20 | 977.90 | 980.70 | +0.04% | 1,693,400 |
| 2026-08-25 | 991.00 | 999.80 | 978.40 | 980.30 | +0.02% | 2,608,100 |
| 2026-08-24 | 980.00 | 985.40 | 961.90 | 980.10 | -0.70% | 2,250,400 |
| 2026-08-21 | 970.00 | 987.00 | 965.20 | 987.00 | +1.87% | 2,413,500 |
| 2026-08-20 | 964.50 | 975.90 | 958.00 | 968.90 | +1.84% | 2,321,200 |
| 2026-08-19 | 950.00 | 955.90 | 932.40 | 951.40 | +0.28% | 2,253,300 |
| 2026-08-18 | 930.90 | 949.80 | 930.80 | 948.70 | +1.60% | 2,010,700 |
| 2026-08-17 | 931.80 | 938.70 | 927.10 | 933.80 | +0.21% | 1,109,400 |
| 2026-08-14 | 922.20 | 932.90 | 918.00 | 931.80 | +0.75% | 1,552,200 |
| 2026-08-13 | 921.90 | 928.00 | 917.80 | 924.90 | +0.97% | 1,786,300 |
| 2026-08-12 | 918.00 | 925.10 | 913.00 | 916.00 | +0.57% | 1,661,400 |
| 2026-08-10 | 914.90 | 915.00 | 899.80 | 910.80 | +0.28% | 1,775,500 |
| 2026-08-07 | 910.00 | 918.80 | 905.80 | 908.30 | +0.35% | 1,636,900 |
| 2026-08-06 | 902.40 | 917.20 | 900.80 | 905.10 | -0.37% | 1,822,000 |
| 2026-08-05 | 909.00 | 918.00 | 901.60 | 908.50 | -0.39% | 1,590,200 |
| 2026-08-04 | 906.00 | 921.30 | 903.60 | 912.10 | +0.57% | 2,033,800 |
| 2026-08-03 | 897.10 | 908.40 | 876.70 | 906.90 | -3.58% | 3,725,000 |
| 2026-07-31 | 943.20 | 950.50 | 931.00 | 940.60 | -0.47% | 2,102,400 |
| 2026-07-30 | 941.00 | 950.50 | 926.80 | 945.00 | -0.94% | 2,262,200 |
| 2026-07-29 | 949.00 | 954.90 | 939.10 | 954.00 | +0.64% | 2,328,200 |
| 2026-07-28 | 953.00 | 955.90 | 939.00 | 947.90 | -0.33% | 1,839,400 |
| 2026-07-27 | 940.00 | 951.00 | 939.10 | 951.00 | +2.68% | 1,661,900 |
| 2026-07-24 | 935.00 | 937.10 | 924.00 | 926.20 | -1.16% | 1,345,100 |
| 2026-07-23 | 941.80 | 945.80 | 934.40 | 937.10 | -0.45% | 784,200 |
| 2026-07-22 | 943.90 | 945.50 | 930.10 | 941.30 | +0.05% | 1,489,200 |
| 2026-07-21 | 941.50 | 946.50 | 934.70 | 940.80 | +1.02% | 1,487,100 |
| 2026-07-17 | 928.70 | 937.30 | 920.60 | 931.30 | +0.03% | 1,606,500 |
| 2026-07-16 | 932.00 | 936.00 | 927.50 | 931.00 | -0.11% | 1,285,700 |
| 2026-07-15 | 927.00 | 936.40 | 924.20 | 932.00 | +0.98% | 1,538,000 |
| 2026-07-14 | 915.90 | 924.50 | 915.90 | 923.00 | +1.33% | 1,028,400 |
| 2026-07-13 | 924.60 | 927.50 | 903.00 | 910.90 | -1.15% | 995,700 |
| 2026-07-10 | 926.10 | 927.10 | 919.00 | 921.50 | -0.81% | 1,085,400 |
| 2026-07-09 | 932.50 | 940.00 | 924.30 | 929.00 | -0.03% | 1,703,900 |
| 2026-07-08 | 939.50 | 942.50 | 926.10 | 929.30 | -1.12% | 1,327,900 |
| 2026-07-07 | 943.40 | 949.00 | 926.30 | 939.80 | -0.77% | 1,825,500 |
| 2026-07-06 | 922.50 | 947.10 | 920.90 | 947.10 | +3.35% | 1,749,000 |
| 2026-07-03 | 925.40 | 937.90 | 916.20 | 916.40 | +0.66% | 1,631,800 |
| 2026-07-02 | 902.70 | 913.40 | 893.90 | 910.40 | +1.37% | 1,459,600 |
| 2026-07-01 | 888.30 | 901.00 | 885.40 | 898.10 | +1.06% | 1,566,800 |
| 2026-06-30 | 895.10 | 897.90 | 888.70 | 888.70 | -0.86% | 1,376,300 |
| 2026-06-29 | 896.40 | 898.10 | 889.60 | 896.40 | +1.37% | 1,435,500 |
| 2026-06-26 | 899.10 | 900.80 | 883.60 | 884.30 | -0.93% | 1,711,000 |
| 2026-06-25 | 890.00 | 898.00 | 886.70 | 892.60 | +1.69% | 1,755,100 |
| 2026-06-24 | 875.30 | 886.00 | 875.30 | 877.80 | +0.27% | 1,253,300 |
| 2026-06-23 | 878.30 | 884.40 | 871.90 | 875.40 | -0.30% | 1,226,200 |
| 2026-06-22 | 882.00 | 885.40 | 874.20 | 878.00 | -0.14% | 1,726,100 |
| 2026-06-19 | 881.80 | 889.10 | 872.30 | 879.20 | -0.39% | 2,119,500 |
| 2026-06-18 | 883.40 | 894.80 | 880.20 | 882.60 | -0.27% | 1,319,600 |
| 2026-06-17 | 878.70 | 892.30 | 871.90 | 885.00 | +0.72% | 1,502,100 |
| 2026-06-16 | 908.60 | 910.00 | 878.50 | 878.70 | -3.78% | 2,165,100 |
| 2026-06-15 | 904.30 | 921.80 | 903.90 | 913.20 | +2.56% | 1,770,300 |
| 2026-06-12 | 890.60 | 895.50 | 879.30 | 890.40 | +0.56% | 2,071,100 |
| 2026-06-11 | 889.30 | 894.00 | 877.70 | 885.40 | +0.17% | 1,573,700 |
| 2026-06-10 | 878.60 | 883.90 | 871.20 | 883.90 | +0.83% | 1,183,400 |
| 2026-06-09 | 875.00 | 884.20 | 867.80 | 876.60 | +0.53% | 1,658,800 |
| 2026-06-08 | 859.20 | 872.00 | 858.30 | 872.00 | +1.55% | 1,804,200 |
| 2026-06-05 | 860.00 | 875.30 | 855.50 | 858.70 | +0.54% | 1,122,900 |
| 2026-06-04 | 860.00 | 862.10 | 848.40 | 854.10 | -0.88% | 1,633,200 |
| 2026-06-03 | 859.70 | 869.20 | 855.00 | 861.70 | +1.32% | 1,788,900 |
| 2026-06-02 | 839.00 | 855.80 | 827.80 | 850.50 | -0.11% | 1,897,100 |
| 2026-06-01 | 869.30 | 870.40 | 849.50 | 851.40 | -2.76% | 2,125,000 |
| 2026-05-29 | 877.40 | 884.00 | 868.40 | 875.60 | -0.36% | 1,884,100 |
| 2026-05-28 | 885.50 | 887.50 | 873.50 | 878.80 | -0.81% | 1,538,300 |
| 2026-05-27 | 886.80 | 896.80 | 883.80 | 886.00 | +0.48% | 1,511,800 |
| 2026-05-26 | 879.30 | 892.20 | 875.10 | 881.80 | +0.23% | 1,260,800 |
| 2026-05-25 | 890.70 | 890.70 | 874.50 | 879.80 | -0.17% | 1,253,100 |
| 2026-05-22 | 895.00 | 895.50 | 881.30 | 881.30 | -0.93% | 1,214,800 |
| 2026-05-21 | 894.10 | 901.60 | 888.90 | 889.60 | +1.09% | 1,108,900 |
| 2026-05-20 | 904.80 | 907.90 | 880.00 | 880.00 | -2.78% | 1,573,800 |
| 2026-05-19 | 897.10 | 907.40 | 892.30 | 905.20 | +2.06% | 1,395,500 |
| 2026-05-18 | 907.00 | 910.60 | 883.60 | 886.90 | -2.57% | 1,917,400 |
| 2026-05-15 | 913.00 | 920.70 | 902.50 | 910.30 | +0.03% | 1,124,200 |
| 2026-05-14 | 915.90 | 923.60 | 909.10 | 910.00 | -0.49% | 938,600 |
| 2026-05-13 | 928.00 | 939.90 | 913.40 | 914.50 | -1.33% | 1,788,700 |
| 2026-05-12 | 919.80 | 933.40 | 918.00 | 926.80 | +0.72% | 1,832,200 |
| 2026-05-11 | 900.00 | 923.60 | 897.70 | 920.20 | +2.38% | 2,225,300 |
| 2026-05-08 | 910.10 | 927.90 | 893.60 | 898.80 | -0.28% | 2,632,700 |
| 2026-05-07 | 888.40 | 908.50 | 876.10 | 901.30 | +0.55% | 4,494,800 |
| 2026-05-01 | 892.50 | 901.80 | 877.80 | 896.40 | +0.25% | 3,698,700 |
| 2026-04-30 | 909.60 | 914.60 | 888.10 | 894.20 | -6.33% | 5,183,400 |
| 2026-04-28 | 929.90 | 956.00 | 929.80 | 954.60 | +2.60% | 1,726,600 |
| 2026-04-27 | 933.20 | 939.90 | 925.40 | 930.40 | -1.05% | 1,703,200 |
| 2026-04-24 | 958.30 | 960.10 | 940.00 | 940.30 | -0.86% | 1,485,200 |
| 2026-04-23 | 941.60 | 950.20 | 931.20 | 948.50 | +0.03% | 1,665,000 |
| 2026-04-22 | 959.00 | 963.10 | 948.20 | 948.20 | -1.28% | 1,770,000 |
| 2026-04-21 | 960.80 | 969.80 | 956.10 | 960.50 | -0.06% | 1,329,500 |
| 2026-04-20 | 973.80 | 974.80 | 960.90 | 961.10 | -1.30% | 1,378,000 |
| 2026-04-17 | 976.00 | 980.00 | 972.50 | 973.80 | -0.70% | 847,800 |
| 2026-04-16 | 975.10 | 980.70 | 972.10 | 980.70 | +0.57% | 923,000 |
| 2026-04-15 | 980.00 | 984.90 | 971.00 | 975.10 | -0.16% | 1,334,500 |
| 2026-04-14 | 975.30 | 979.50 | 968.10 | 976.70 | -0.21% | 1,202,800 |
| 2026-04-13 | 992.90 | 1000.50 | 975.10 | 978.80 | -1.32% | 1,255,600 |
| 2026-04-10 | 1016.00 | 1020.00 | 991.60 | 991.90 | -1.01% | 1,368,000 |
| 2026-04-09 | 1006.00 | 1014.00 | 998.70 | 1002.00 | +0.00% | 1,078,000 |
| 2026-04-08 | 1012.00 | 1014.50 | 995.10 | 1002.00 | +0.51% | 1,909,600 |
| 2026-04-07 | 1005.50 | 1020.00 | 994.20 | 996.90 | -0.01% | 1,134,400 |
| 2026-04-06 | 1024.50 | 1025.00 | 992.80 | 997.00 | -2.64% | 1,561,300 |
| 2026-04-03 | 1021.50 | 1029.50 | 1015.00 | 1024.00 | +0.39% | 1,420,500 |
| 2026-04-02 | 1031.00 | 1043.00 | 1017.00 | 1020.00 | -0.78% | 1,582,800 |
| 2026-04-01 | 1018.00 | 1028.00 | 1007.00 | 1028.00 | +3.04% | 1,926,300 |
| 2026-03-31 | 1016.00 | 1019.50 | 994.80 | 997.70 | -1.07% | 1,933,400 |
| 2026-03-30 | 988.50 | 1013.00 | 982.60 | 1008.50 | -1.18% | 1,858,500 |
| 2026-03-27 | 1013.00 | 1024.00 | 1004.00 | 1020.50 | +2.00% | 1,775,700 |
| 2026-03-26 | 1009.00 | 1009.50 | 990.80 | 1000.50 | +0.32% | 1,285,900 |
| 2026-03-25 | 1004.50 | 1013.50 | 995.60 | 997.30 | +1.50% | 2,204,800 |
| 2026-03-24 | 986.00 | 988.80 | 975.20 | 982.60 | +1.69% | 1,574,600 |
| 2026-03-23 | 964.00 | 969.10 | 939.00 | 966.30 | -3.36% | 2,202,700 |
| 2026-03-19 | 999.00 | 1014.50 | 993.00 | 999.90 | -1.44% | 3,308,800 |
| 2026-03-18 | 982.00 | 1016.00 | 973.00 | 1014.50 | +3.69% | 1,746,600 |
| 2026-03-17 | 975.60 | 983.00 | 974.00 | 978.40 | +0.97% | 1,011,200 |
| 2026-03-16 | 975.50 | 982.50 | 967.10 | 969.00 | -0.07% | 1,143,400 |
| 2026-03-13 | 954.80 | 978.70 | 951.00 | 969.70 | +0.55% | 1,657,100 |
| 2026-03-12 | 956.00 | 964.40 | 944.50 | 964.40 | -0.59% | 1,483,100 |
| 2026-03-11 | 968.00 | 980.10 | 963.30 | 970.10 | +1.72% | 1,404,200 |
| 2026-03-10 | 950.60 | 964.90 | 944.50 | 953.70 | +2.56% | 1,785,300 |
| 2026-03-09 | 929.20 | 938.50 | 914.10 | 929.90 | -4.54% | 2,952,300 |
| 2026-03-06 | 969.70 | 979.80 | 958.00 | 974.10 | -0.06% | 1,767,400 |
| 2026-03-05 | 999.40 | 1005.00 | 972.50 | 974.70 | -0.47% | 2,254,300 |
| 2026-03-04 | 998.70 | 1004.00 | 964.00 | 979.30 | -3.75% | 2,742,800 |
| 2026-03-03 | 1045.00 | 1052.50 | 1012.00 | 1017.50 | -3.78% | 2,380,900 |
| 2026-03-02 | 1045.00 | 1060.50 | 1033.00 | 1057.50 | -2.85% | 2,644,100 |
| 2026-02-27 | 1050.50 | 1092.00 | 1050.00 | 1088.50 | +2.59% | 1,653,600 |
| 2026-02-26 | 1041.50 | 1069.50 | 1040.50 | 1061.00 | +2.17% | 1,284,700 |
| 2026-02-25 | 1070.50 | 1071.00 | 1023.50 | 1038.50 | -3.03% | 2,106,700 |
| 2026-02-24 | 1080.00 | 1087.00 | 1055.50 | 1071.00 | -0.65% | 2,570,200 |
| 2026-02-20 | 1114.00 | 1117.00 | 1058.50 | 1078.00 | -4.18% | 3,023,100 |
| 2026-02-19 | 1128.00 | 1145.00 | 1113.50 | 1125.00 | +0.22% | 2,571,600 |
| 2026-02-18 | 1092.00 | 1126.50 | 1088.00 | 1122.50 | +3.27% | 2,885,400 |
| 2026-02-17 | 1080.00 | 1098.50 | 1079.00 | 1087.00 | +1.30% | 2,119,900 |
| 2026-02-16 | 1074.00 | 1080.00 | 1063.00 | 1073.00 | +2.48% | 2,094,300 |
| 2026-02-13 | 1054.00 | 1064.00 | 1037.50 | 1047.00 | +0.24% | 2,041,500 |
| 2026-02-12 | 1019.50 | 1054.50 | 1018.50 | 1044.50 | +3.01% | 3,527,700 |
| 2026-02-10 | 997.50 | 1014.00 | 991.00 | 1014.00 | +2.42% | 2,019,000 |
| 2026-02-09 | 989.30 | 998.50 | 984.10 | 990.00 | +1.11% | 1,587,400 |
| 2026-02-06 | 957.70 | 983.40 | 956.90 | 979.10 | +2.32% | 1,476,900 |
| 2026-02-05 | 964.90 | 973.50 | 954.00 | 956.90 | +0.15% | 1,470,800 |
| 2026-02-04 | 942.70 | 957.10 | 936.40 | 955.50 | +2.01% | 1,851,100 |
| 2026-02-03 | 922.30 | 940.60 | 921.10 | 936.70 | +1.59% | 2,250,000 |
| 2026-02-02 | 949.00 | 961.20 | 922.00 | 922.00 | -6.65% | 4,930,300 |
| 2026-01-30 | 982.30 | 998.80 | 982.30 | 987.70 | -0.19% | 1,727,000 |
| 2026-01-29 | 978.40 | 990.20 | 970.40 | 989.60 | +0.85% | 1,445,600 |
| 2026-01-28 | 983.90 | 989.50 | 972.10 | 981.30 | +0.10% | 1,646,200 |
| 2026-01-27 | 1000.00 | 1001.50 | 980.00 | 980.30 | -1.97% | 1,713,900 |
| 2026-01-26 | 1013.00 | 1014.50 | 998.40 | 1000.00 | -1.57% | 1,220,400 |
| 2026-01-23 | 1035.00 | 1038.50 | 1014.50 | 1016.00 | -2.21% | 1,077,000 |
| 2026-01-22 | 1027.00 | 1041.50 | 1022.50 | 1039.00 | +1.46% | 1,620,500 |
| 2026-01-21 | 1016.50 | 1025.50 | 1013.00 | 1024.00 | +0.10% | 1,217,000 |
| 2026-01-20 | 1028.00 | 1029.00 | 1013.50 | 1023.00 | -0.29% | 825,400 |
| 2026-01-19 | 1023.00 | 1032.50 | 1018.50 | 1026.00 | +0.98% | 1,494,300 |
| 2026-01-16 | 1012.00 | 1016.00 | 1005.00 | 1016.00 | -0.20% | 1,068,500 |
| 2026-01-15 | 1015.00 | 1020.00 | 1008.00 | 1018.00 | -0.73% | 953,600 |
| 2026-01-14 | 1018.50 | 1025.50 | 1012.00 | 1025.50 | +0.69% | 1,400,400 |
| 2026-01-13 | 1010.50 | 1020.00 | 1009.00 | 1018.50 | +1.65% | 2,001,700 |
| 2026-01-09 | 1005.00 | 1014.00 | 998.50 | 1002.00 | -0.30% | 1,261,300 |
| 2026-01-08 | 984.00 | 1007.00 | 983.50 | 1005.00 | +1.74% | 2,212,200 |
| 2026-01-07 | 1000.00 | 1003.00 | 981.50 | 987.80 | -2.10% | 1,623,300 |
| 2026-01-06 | 998.50 | 1009.00 | 988.70 | 1009.00 | +0.75% | 3,003,000 |
| 2026-01-05 | 1000.50 | 1009.50 | 998.00 | 1001.50 | +0.65% | 1,569,500 |
| 2025-12-30 | 999.80 | 1003.50 | 995.00 | 995.00 | -0.90% | 1,205,400 |
| 2025-12-29 | 998.00 | 1008.00 | 994.70 | 1004.00 | +0.77% | 1,277,100 |
| 2025-12-26 | 1000.00 | 1002.50 | 992.20 | 996.30 | -0.67% | 884,900 |
| 2025-12-25 | 1001.50 | 1003.00 | 996.20 | 1003.00 | +0.73% | 989,900 |
| 2025-12-24 | 991.40 | 1001.50 | 990.10 | 995.70 | +0.51% | 1,157,400 |
| 2025-12-23 | 991.00 | 997.50 | 985.70 | 990.60 | +0.00% | 938,700 |
| 2025-12-22 | 994.60 | 994.60 | 981.10 | 990.60 | +0.08% | 1,162,500 |
| 2025-12-19 | 976.00 | 991.70 | 975.40 | 989.80 | +0.78% | 1,096,800 |
| 2025-12-18 | 985.50 | 989.10 | 975.30 | 982.10 | +0.65% | 969,600 |
| 2025-12-17 | 976.80 | 980.30 | 970.80 | 975.80 | -0.79% | 1,169,600 |
| 2025-12-16 | 1002.50 | 1005.00 | 979.00 | 983.60 | -1.02% | 1,236,100 |
| 2025-12-15 | 985.40 | 995.50 | 984.00 | 993.70 | +1.09% | 1,087,400 |
| 2025-12-12 | 986.00 | 986.00 | 969.60 | 983.00 | +1.14% | 1,320,100 |
| 2025-12-11 | 995.60 | 997.20 | 968.90 | 971.90 | -1.89% | 1,025,400 |
| 2025-12-10 | 973.30 | 993.70 | 968.70 | 990.60 | +2.43% | 1,702,300 |
| 2025-12-09 | 985.00 | 988.60 | 963.70 | 967.10 | -1.31% | 1,132,700 |
| 2025-12-08 | 970.00 | 979.90 | 963.00 | 979.90 | +0.73% | 1,367,800 |
| 2025-12-05 | 976.60 | 987.20 | 970.50 | 972.80 | -0.69% | 1,282,800 |
| 2025-12-04 | 975.30 | 983.90 | 968.80 | 979.60 | -0.16% | 1,723,000 |
| 2025-12-03 | 986.70 | 993.80 | 971.50 | 981.20 | -0.79% | 1,972,600 |
| 2025-12-02 | 1001.00 | 1007.00 | 988.10 | 989.00 | -1.79% | 1,882,600 |
| 2025-12-01 | 1026.00 | 1029.00 | 1001.00 | 1007.00 | -1.47% | 1,772,400 |
| 2025-11-28 | 1011.00 | 1036.50 | 1010.00 | 1022.00 | -0.05% | 1,496,200 |
| 2025-11-27 | 1044.00 | 1045.00 | 1021.00 | 1022.50 | -1.87% | 1,893,000 |
| 2025-11-26 | 1017.00 | 1042.50 | 1013.50 | 1042.00 | +3.27% | 2,932,700 |
| 2025-11-25 | 987.80 | 1017.00 | 986.00 | 1009.00 | +2.19% | 2,612,700 |
| 2025-11-21 | 990.00 | 999.40 | 976.80 | 987.40 | -0.25% | 2,261,500 |
| 2025-11-20 | 990.00 | 997.90 | 980.40 | 989.90 | +2.13% | 2,492,500 |
| 2025-11-19 | 979.30 | 987.80 | 955.90 | 969.30 | -0.05% | 2,409,800 |
| 2025-11-18 | 982.30 | 992.80 | 969.50 | 969.80 | -1.12% | 2,070,000 |
| 2025-11-17 | 963.00 | 982.80 | 961.90 | 980.80 | +1.77% | 2,083,400 |
| 2025-11-14 | 966.00 | 976.40 | 954.50 | 963.70 | -1.24% | 1,858,700 |
| 2025-11-13 | 967.50 | 978.80 | 963.40 | 975.80 | +1.29% | 1,771,500 |
| 2025-11-12 | 968.00 | 981.00 | 958.10 | 963.40 | -0.83% | 2,079,500 |
| 2025-11-11 | 925.60 | 971.50 | 924.10 | 971.50 | +4.86% | 4,099,000 |
| 2025-11-10 | 931.10 | 946.00 | 919.40 | 926.50 | +0.16% | 1,775,100 |
| 2025-11-07 | 910.00 | 925.00 | 909.50 | 925.00 | +0.87% | 2,056,700 |
| 2025-11-06 | 916.20 | 928.50 | 911.00 | 917.00 | -0.22% | 2,532,400 |
| 2025-11-05 | 915.00 | 919.00 | 898.00 | 919.00 | -0.91% | 3,101,000 |
| 2025-11-04 | 878.00 | 927.70 | 877.70 | 927.40 | +8.03% | 6,951,000 |
| 2025-10-31 | 868.50 | 873.80 | 858.20 | 858.50 | +0.02% | 2,940,700 |
| 2025-10-30 | 840.00 | 858.30 | 838.70 | 858.30 | +1.48% | 1,727,600 |
| 2025-10-29 | 855.30 | 867.40 | 845.80 | 845.80 | -1.40% | 2,153,800 |
| 2025-10-28 | 870.00 | 875.50 | 853.30 | 857.80 | -1.04% | 2,497,100 |
| 2025-10-27 | 874.40 | 875.60 | 862.00 | 866.80 | +0.32% | 1,544,700 |
| 2025-10-24 | 869.80 | 871.80 | 860.40 | 864.00 | -0.21% | 1,783,900 |
| 2025-10-23 | 870.80 | 874.00 | 862.00 | 865.80 | -0.52% | 1,917,900 |
| 2025-10-22 | 860.40 | 872.60 | 858.50 | 870.30 | +0.52% | 1,706,000 |
| 2025-10-21 | 875.00 | 878.90 | 862.40 | 865.80 | -0.80% | 2,268,700 |
| 2025-10-20 | 876.10 | 879.90 | 863.80 | 872.80 | +0.55% | 1,076,800 |
| 2025-10-17 | 865.10 | 880.40 | 863.90 | 868.00 | -1.03% | 1,280,300 |
| 2025-10-16 | 883.20 | 891.00 | 876.00 | 877.00 | -0.15% | 1,353,800 |
| 2025-10-15 | 868.80 | 878.30 | 863.20 | 878.30 | +2.55% | 1,312,600 |
| 2025-10-14 | 850.20 | 874.50 | 850.10 | 856.50 | -0.64% | 1,998,800 |
| 2025-10-10 | 884.00 | 885.50 | 859.80 | 862.00 | -3.38% | 2,330,300 |
| 2025-10-09 | 880.00 | 892.20 | 877.80 | 892.20 | +1.44% | 2,323,300 |
| 2025-10-08 | 892.20 | 900.00 | 876.10 | 879.50 | -1.21% | 2,410,800 |
| 2025-10-07 | 899.70 | 909.50 | 889.60 | 890.30 | -0.55% | 2,089,500 |
| 2025-10-06 | 909.50 | 909.50 | 888.40 | 895.20 | +1.43% | 2,282,000 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Nov (+10.20%). Pire mois : Avr (-12.70%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de The Chugoku Electric Power Company,Incorporated (9504.T) ?
992.80 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 9504.T ?
Plus haut à 1145.00 et plus bas à 827.80 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de The Chugoku Electric Power Company,Incorporated ?
Historiquement, le mois le plus fort de 9504.T a été Nov (moyenne +10.20%) et le plus faible Avr (moyenne -12.70%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.