The Kansai Electric Power Company, Incorporated (KAEPY)
OTCMKTS
· Delayed Price · Currency is USD
8.38
-0.20 (-2.33%)
Oct 15, 2024, 12:40 PM EDT
KAEPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2024 | 8.57 | 8.70 | 8.38 | 8.44 | 8.44 | -1.63% | 2,429 |
| Oct 14, 2024 | 8.60 | 8.60 | 8.58 | 8.58 | 8.58 | 0.23% | 2,100 |
| Oct 11, 2024 | 8.90 | 9.07 | 8.38 | 8.56 | 8.56 | -4.78% | 1,642 |
| Oct 10, 2024 | 8.99 | 9.22 | 8.76 | 8.99 | 8.99 | 1.35% | 1,900 |
| Oct 9, 2024 | 9.29 | 9.29 | 8.74 | 8.87 | 8.87 | -4.62% | 2,241 |
| Oct 8, 2024 | 9.00 | 9.30 | 9.00 | 9.30 | 9.30 | 10.58% | 1,700 |
| Oct 7, 2024 | 8.35 | 8.50 | 8.35 | 8.41 | 8.41 | -1.52% | 2,827 |
| Oct 4, 2024 | 8.17 | 8.54 | 8.17 | 8.54 | 8.54 | 3.52% | 4,200 |
| Oct 3, 2024 | 8.26 | 8.59 | 8.14 | 8.25 | 8.25 | 1.23% | 4,800 |
| Oct 2, 2024 | 8.66 | 8.66 | 7.98 | 8.15 | 8.15 | -1.57% | 22,700 |
| Oct 1, 2024 | 8.38 | 8.53 | 8.20 | 8.28 | 8.28 | -0.72% | 12,700 |
| Sep 30, 2024 | 8.95 | 8.95 | 8.34 | 8.34 | 8.34 | -10.13% | 2,900 |
| Sep 27, 2024 | 8.79 | 9.28 | 8.70 | 9.28 | 9.28 | 0.54% | 7,700 |
| Sep 26, 2024 | 9.21 | 9.23 | 8.82 | 9.23 | 9.23 | 8.33% | 1,634 |
| Sep 25, 2024 | 8.96 | 8.96 | 8.40 | 8.52 | 8.52 | 1.43% | 17,936 |
| Sep 24, 2024 | 8.28 | 8.47 | 8.28 | 8.40 | 8.40 | 10.82% | 11,200 |
| Sep 23, 2024 | 8.24 | 8.24 | 7.58 | 7.58 | 7.58 | -6.54% | 2,100 |
| Sep 20, 2024 | 8.51 | 8.70 | 8.11 | 8.11 | 8.11 | -8.05% | 4,900 |
| Sep 19, 2024 | 9.02 | 9.04 | 8.51 | 8.82 | 8.82 | -0.23% | 1,300 |
| Sep 18, 2024 | 8.70 | 8.84 | 8.13 | 8.84 | 8.84 | 0.68% | 9,000 |
| Sep 17, 2024 | 8.63 | 8.78 | 8.23 | 8.78 | 8.78 | -1.13% | 700 |
| Sep 16, 2024 | 8.72 | 8.88 | 8.22 | 8.88 | 8.88 | -0.11% | 7,500 |
| Sep 13, 2024 | 8.65 | 8.89 | 8.34 | 8.89 | 8.89 | 2.18% | 3,400 |
| Sep 12, 2024 | 8.73 | 8.85 | 8.61 | 8.70 | 8.70 | -1.69% | 21,900 |
| Sep 11, 2024 | 8.96 | 8.96 | 8.48 | 8.85 | 8.85 | - | 194,700 |
| Sep 10, 2024 | 9.00 | 9.00 | 8.18 | 8.85 | 8.85 | 3.87% | 32,413 |
| Sep 9, 2024 | 8.97 | 8.97 | 8.52 | 8.52 | 8.52 | -2.63% | 15,603 |
| Sep 6, 2024 | 9.25 | 9.25 | 8.75 | 8.75 | 8.75 | 0.23% | 3,800 |
| Sep 5, 2024 | 8.27 | 9.03 | 8.27 | 8.73 | 8.73 | 0.58% | 4,823 |
| Sep 4, 2024 | 8.69 | 8.69 | 8.68 | 8.68 | 8.68 | -3.77% | 4,823 |
| Sep 3, 2024 | 9.30 | 9.30 | 9.00 | 9.02 | 9.02 | 0.78% | 9,100 |
| Aug 30, 2024 | 9.26 | 9.26 | 8.56 | 8.95 | 8.95 | 1.24% | 6,600 |
| Aug 29, 2024 | 8.75 | 9.13 | 8.72 | 8.84 | 8.84 | -2.86% | 2,200 |
| Aug 28, 2024 | 9.19 | 9.19 | 8.74 | 9.10 | 9.10 | -0.76% | 2,905 |
| Aug 27, 2024 | 9.16 | 9.17 | 8.68 | 9.17 | 9.17 | 4.68% | 1,926 |
| Aug 26, 2024 | 9.19 | 9.19 | 8.76 | 8.76 | 8.76 | -2.67% | 1,600 |
| Aug 23, 2024 | 8.75 | 9.05 | 8.75 | 9.00 | 9.00 | 3.33% | 1,034 |
| Aug 22, 2024 | 8.74 | 8.91 | 8.60 | 8.71 | 8.71 | 6.09% | 2,330 |
| Aug 21, 2024 | 8.96 | 8.96 | 8.21 | 8.21 | 8.21 | -7.65% | 945 |
| Aug 20, 2024 | 8.94 | 8.94 | 8.19 | 8.89 | 8.89 | 4.83% | 1,114 |
| Aug 19, 2024 | 8.48 | 8.70 | 8.40 | 8.48 | 8.48 | -4.50% | 1,300 |
| Aug 16, 2024 | 8.54 | 8.88 | 8.54 | 8.88 | 8.88 | 4.59% | 1,300 |
| Aug 15, 2024 | 8.44 | 8.56 | 8.02 | 8.49 | 8.49 | 4.30% | 1,000 |
| Aug 14, 2024 | 8.30 | 8.39 | 8.14 | 8.14 | 8.14 | -2.86% | 29,203 |
| Aug 13, 2024 | 8.45 | 8.64 | 8.25 | 8.38 | 8.38 | -0.59% | 2,309 |
| Aug 12, 2024 | 8.26 | 8.43 | 7.93 | 8.43 | 8.43 | 2.18% | 1,926 |
| Aug 9, 2024 | 8.56 | 8.57 | 7.83 | 8.25 | 8.25 | -2.83% | 12,127 |
| Aug 8, 2024 | 8.42 | 8.87 | 8.42 | 8.49 | 8.49 | -0.82% | 4,300 |
| Aug 7, 2024 | 8.82 | 8.82 | 8.53 | 8.56 | 8.56 | -1.83% | 1,900 |
| Aug 6, 2024 | 8.06 | 8.72 | 8.06 | 8.72 | 8.72 | 8.19% | 8,200 |
| Aug 5, 2024 | 8.10 | 8.10 | 7.67 | 8.06 | 8.06 | -2.30% | 7,800 |
| Aug 2, 2024 | 8.44 | 8.44 | 7.66 | 8.25 | 8.25 | -3.17% | 5,000 |
| Aug 1, 2024 | 8.52 | 8.52 | 8.05 | 8.52 | 8.52 | -0.81% | 2,927 |
| Jul 31, 2024 | 8.42 | 8.67 | 8.42 | 8.59 | 8.59 | 0.47% | 3,600 |
| Jul 30, 2024 | 8.29 | 8.55 | 7.99 | 8.55 | 8.55 | 4.65% | 2,200 |
| Jul 29, 2024 | 8.60 | 8.60 | 8.07 | 8.17 | 8.17 | -0.12% | 8,000 |
| Jul 26, 2024 | 8.18 | 8.27 | 8.14 | 8.18 | 8.18 | -2.62% | 23,500 |
| Jul 25, 2024 | 8.35 | 8.72 | 8.35 | 8.40 | 8.40 | -0.12% | 5,500 |
| Jul 24, 2024 | 8.46 | 8.51 | 8.41 | 8.41 | 8.41 | -5.72% | 700 |
| Jul 23, 2024 | 8.52 | 8.92 | 8.52 | 8.92 | 8.92 | 0.34% | 8,900 |
| Jul 22, 2024 | 9.05 | 9.05 | 8.89 | 8.89 | 8.89 | -0.89% | 2,693 |
| Jul 19, 2024 | 8.68 | 8.97 | 8.68 | 8.97 | 8.97 | 1.59% | 19,200 |
| Jul 18, 2024 | 9.00 | 9.06 | 8.83 | 8.83 | 8.83 | 2.56% | 5,593 |
| Jul 17, 2024 | 8.55 | 8.61 | 8.45 | 8.61 | 8.61 | -1.37% | 292,192 |
| Jul 16, 2024 | 8.44 | 8.73 | 8.16 | 8.73 | 8.73 | 0.11% | 40,599 |
| Jul 15, 2024 | 8.38 | 8.72 | 8.38 | 8.72 | 8.72 | 4.18% | 618 |
| Jul 12, 2024 | 8.45 | 8.45 | 8.37 | 8.37 | 8.37 | -2.11% | 10,823 |
| Jul 11, 2024 | 8.25 | 8.61 | 7.76 | 8.55 | 8.55 | 2.76% | 11,729 |
| Jul 10, 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.60% | 747 |
| Jul 9, 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -3.84% | 313 |
| Jul 8, 2024 | 8.51 | 8.60 | 8.50 | 8.60 | 8.60 | 2.26% | 6,500 |
| Jul 5, 2024 | 8.28 | 8.41 | 8.28 | 8.41 | 8.41 | -4.21% | 884 |
| Jul 3, 2024 | 8.78 | 8.78 | 8.09 | 8.78 | 8.78 | 3.29% | 1,268 |
| Jul 2, 2024 | 8.40 | 8.53 | 8.19 | 8.50 | 8.50 | 1.19% | 23,992 |
| Jul 1, 2024 | 8.44 | 8.53 | 8.40 | 8.40 | 8.40 | -5.51% | 1,696 |
| Jun 28, 2024 | 8.54 | 8.89 | 8.54 | 8.89 | 8.89 | 4.10% | 6,202 |
| Jun 27, 2024 | 8.47 | 8.76 | 8.47 | 8.54 | 8.54 | -2.29% | 5,190 |
| Jun 26, 2024 | 8.70 | 8.74 | 8.53 | 8.74 | 8.74 | 1.39% | 5,645 |
| Jun 25, 2024 | 8.41 | 8.66 | 8.15 | 8.62 | 8.62 | -0.92% | 38,334 |
| Jun 24, 2024 | 8.65 | 8.77 | 8.57 | 8.70 | 8.70 | -2.79% | 19,405 |
| Jun 21, 2024 | 8.82 | 8.95 | 8.51 | 8.95 | 8.95 | 1.47% | 2,631 |
| Jun 20, 2024 | 8.82 | 8.97 | 8.79 | 8.82 | 8.82 | 38.46% | 332,762 |
| Mar 6, 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 4.08% | 205 |
| Feb 28, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | - |
| Feb 27, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | - |
| Feb 26, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | - |
| Feb 23, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | - |
| Feb 22, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | - |
| Feb 20, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | - |
| Feb 16, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | - |
| Feb 15, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -7.55% | 1,015 |
| Feb 14, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - | - |
| Feb 13, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - | - |
| Feb 12, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - | - |
| Feb 9, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - | - |
| Feb 8, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - | - |
| Feb 7, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - | - |
| Feb 6, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - | - |
| Feb 5, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - | - |
| Feb 2, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - | - |