The Kansai Electric Power Company, Incorporated (KAEPY)
OTCMKTS
· Delayed Price · Currency is USD
5.87
-0.23 (-3.77%)
Apr 24, 2025, 4:00 PM EDT
KAEPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 6.00 | 6.00 | 5.83 | 6.00 | 6.00 | 2.21% | 1,962 |
| Apr 24, 2025 | 5.87 | 6.10 | 5.66 | 5.87 | 5.87 | -1.84% | 5,417 |
| Apr 23, 2025 | 5.87 | 5.98 | 5.87 | 5.98 | 5.98 | -2.29% | 1,701 |
| Apr 22, 2025 | 5.78 | 6.12 | 5.66 | 6.12 | 6.12 | 7.37% | 8,464 |
| Apr 21, 2025 | 5.92 | 5.92 | 5.48 | 5.70 | 5.70 | -3.06% | 3,742 |
| Apr 17, 2025 | 5.88 | 5.88 | 5.55 | 5.88 | 5.88 | 3.34% | 5,220 |
| Apr 16, 2025 | 5.50 | 5.72 | 5.50 | 5.69 | 5.69 | 1.25% | 7,664 |
| Apr 15, 2025 | 5.78 | 5.92 | 5.62 | 5.62 | 5.62 | -1.58% | 7,014 |
| Apr 14, 2025 | 5.88 | 5.99 | 5.69 | 5.71 | 5.71 | 1.78% | 17,899 |
| Apr 11, 2025 | 5.55 | 5.88 | 5.55 | 5.61 | 5.61 | 5.45% | 7,627 |
| Apr 10, 2025 | 5.67 | 5.79 | 5.32 | 5.32 | 5.32 | -5.00% | 4,502 |
| Apr 9, 2025 | 5.29 | 6.05 | 5.16 | 5.60 | 5.60 | 2.56% | 5,282 |
| Apr 8, 2025 | 5.21 | 5.92 | 5.21 | 5.46 | 5.46 | -2.15% | 12,096 |
| Apr 7, 2025 | 5.33 | 5.80 | 4.84 | 5.58 | 5.58 | 5.28% | 21,380 |
| Apr 4, 2025 | 6.01 | 6.01 | 5.30 | 5.30 | 5.30 | -9.40% | 1,332 |
| Apr 3, 2025 | 6.03 | 6.17 | 5.77 | 5.85 | 5.85 | -1.02% | 3,196 |
| Apr 2, 2025 | 6.17 | 6.17 | 5.79 | 5.91 | 5.91 | -7.08% | 4,600 |
| Apr 1, 2025 | 6.16 | 6.36 | 5.81 | 6.36 | 6.36 | 1.44% | 2,548 |
| Mar 31, 2025 | 6.04 | 6.27 | 5.85 | 6.27 | 6.27 | -5.84% | 4,113 |
| Mar 28, 2025 | 6.23 | 6.66 | 6.23 | 6.66 | 6.66 | 5.98% | 3,419 |
| Mar 27, 2025 | 6.16 | 6.80 | 6.16 | 6.28 | 6.28 | 2.41% | 3,546 |
| Mar 26, 2025 | 6.39 | 6.54 | 6.09 | 6.14 | 6.14 | -6.26% | 3,652 |
| Mar 25, 2025 | 6.23 | 6.93 | 6.20 | 6.55 | 6.55 | 3.07% | 4,075 |
| Mar 24, 2025 | 6.96 | 7.00 | 6.20 | 6.35 | 6.35 | -3.35% | 3,288 |
| Mar 21, 2025 | 6.89 | 7.04 | 6.28 | 6.57 | 6.57 | -6.81% | 2,577 |
| Mar 20, 2025 | 6.61 | 7.05 | 6.30 | 7.05 | 7.05 | 3.18% | 1,169 |
| Mar 19, 2025 | 6.78 | 7.00 | 6.33 | 6.83 | 6.83 | -2.52% | 6,695 |
| Mar 18, 2025 | 6.35 | 7.01 | 6.31 | 7.01 | 7.01 | 11.62% | 1,357 |
| Mar 17, 2025 | 6.64 | 6.82 | 6.09 | 6.28 | 6.28 | - | 3,923 |
| Mar 14, 2025 | 6.20 | 6.28 | 6.20 | 6.28 | 6.28 | -1.72% | 5,449 |
| Mar 13, 2025 | 6.49 | 6.65 | 6.26 | 6.39 | 6.39 | 2.24% | 4,026 |
| Mar 12, 2025 | 6.58 | 6.60 | 6.23 | 6.25 | 6.25 | 1.87% | 4,771 |
| Mar 11, 2025 | 6.00 | 6.33 | 5.90 | 6.14 | 6.14 | 1.07% | 10,101 |
| Mar 10, 2025 | 6.28 | 6.36 | 6.05 | 6.07 | 6.07 | 0.83% | 14,352 |
| Mar 7, 2025 | 6.32 | 6.47 | 6.02 | 6.02 | 6.02 | -1.31% | 8,078 |
| Mar 6, 2025 | 6.26 | 6.38 | 5.80 | 6.10 | 6.10 | -3.17% | 3,740 |
| Mar 5, 2025 | 5.95 | 6.46 | 5.95 | 6.30 | 6.30 | 6.20% | 4,785 |
| Mar 4, 2025 | 6.01 | 6.24 | 5.90 | 5.93 | 5.93 | -2.91% | 6,050 |
| Mar 3, 2025 | 5.83 | 6.11 | 5.83 | 6.11 | 6.11 | 4.71% | 9,416 |
| Feb 28, 2025 | 5.77 | 5.84 | 5.56 | 5.84 | 5.84 | -0.26% | 3,440 |
| Feb 27, 2025 | 5.64 | 5.85 | 5.64 | 5.85 | 5.85 | 2.27% | 8,172 |
| Feb 26, 2025 | 5.68 | 5.75 | 5.66 | 5.72 | 5.72 | -1.38% | 2,671 |
| Feb 25, 2025 | 5.65 | 5.80 | 5.26 | 5.80 | 5.80 | 2.65% | 12,080 |
| Feb 24, 2025 | 5.73 | 5.79 | 5.60 | 5.65 | 5.65 | -7.38% | 2,197 |
| Feb 21, 2025 | 6.13 | 6.13 | 5.66 | 6.10 | 6.10 | 7.77% | 15,772 |
| Feb 20, 2025 | 5.74 | 5.74 | 5.66 | 5.66 | 5.66 | -2.75% | 2,881 |
| Feb 19, 2025 | 5.66 | 5.82 | 5.58 | 5.82 | 5.82 | 2.65% | 4,000 |
| Feb 18, 2025 | 5.64 | 5.67 | 5.48 | 5.67 | 5.67 | - | 17,984 |
| Feb 14, 2025 | 5.85 | 5.85 | 5.53 | 5.67 | 5.67 | 0.80% | 7,121 |
| Feb 13, 2025 | 5.58 | 5.80 | 5.45 | 5.63 | 5.63 | -3.18% | 15,062 |