The Kansai Electric Power Company, Incorporated (KAEPY)
OTCMKTS · Delayed Price · Currency is USD
8.42
0.00 (0.00%)
Feb 10, 2026, 4:00 PM EST
KAEPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | - | - | - |
| Feb 9, 2026 | 8.48 | 8.48 | 8.42 | 8.42 | 8.42 | 1.57% | 958 |
| Feb 6, 2026 | 8.30 | 8.30 | 8.29 | 8.29 | 8.29 | 4.15% | 8,374 |
| Feb 5, 2026 | 7.98 | 8.11 | 7.96 | 7.96 | 7.96 | 5.85% | 6,838 |
| Feb 4, 2026 | 7.99 | 7.99 | 7.52 | 7.52 | 7.52 | -2.46% | 529 |
| Feb 3, 2026 | 7.90 | 7.90 | 7.71 | 7.71 | 7.71 | 3.63% | 9,332 |
| Feb 2, 2026 | 7.74 | 7.74 | 7.44 | 7.44 | 7.44 | -0.27% | 410 |
| Jan 30, 2026 | 7.96 | 7.96 | 7.46 | 7.46 | 7.46 | -9.52% | 738 |
| Jan 28, 2026 | 7.88 | 8.25 | 7.88 | 8.25 | 8.25 | 4.37% | 991 |
| Jan 27, 2026 | 8.12 | 8.12 | 7.86 | 7.90 | 7.90 | 2.33% | 1,347 |
| Jan 26, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -2.53% | 574 |
| Jan 22, 2026 | 7.90 | 7.92 | 7.90 | 7.92 | 7.92 | -0.13% | 1,365 |
| Jan 20, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -2.14% | 277 |
| Jan 15, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.66% | 460 |
| Jan 14, 2026 | 8.12 | 8.25 | 8.12 | 8.24 | 8.24 | 1.35% | 2,302 |
| Jan 13, 2026 | 8.11 | 8.24 | 8.00 | 8.13 | 8.13 | 3.57% | 1,971 |
| Jan 9, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.51% | 176 |
| Jan 8, 2026 | 7.80 | 7.89 | 7.80 | 7.89 | 7.89 | 1.81% | 358 |
| Jan 7, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -3.67% | 1,165 |
| Jan 6, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.25% | 335 |
| Jan 5, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 3.55% | 176 |
| Jan 2, 2026 | 7.94 | 7.94 | 7.75 | 7.75 | 7.75 | -3.13% | 749 |
| Dec 31, 2025 | 7.95 | 8.05 | 7.85 | 8.00 | 8.00 | 1.42% | 1,724 |
| Dec 30, 2025 | 7.75 | 7.99 | 7.75 | 7.89 | 7.89 | -1.58% | 2,292 |
| Dec 29, 2025 | 7.99 | 8.02 | 7.99 | 8.02 | 8.02 | -0.80% | 1,087 |
| Dec 26, 2025 | 8.02 | 8.08 | 7.90 | 8.08 | 8.08 | 1.32% | 1,262 |
| Dec 23, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 1.26% | 696 |
| Dec 22, 2025 | 7.93 | 7.93 | 7.88 | 7.88 | 7.88 | -1.67% | 1,020 |
| Dec 19, 2025 | 8.01 | 8.14 | 8.01 | 8.01 | 8.01 | 1.26% | 6,540 |
| Dec 18, 2025 | 7.84 | 7.91 | 7.79 | 7.91 | 7.91 | 1.41% | 3,451 |
| Dec 17, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | 273 |
| Dec 16, 2025 | 7.82 | 7.94 | 7.82 | 7.90 | 7.90 | -1.84% | 3,087 |
| Dec 15, 2025 | 8.04 | 8.05 | 8.04 | 8.05 | 8.05 | 0.22% | 18,819 |
| Dec 12, 2025 | 8.04 | 8.04 | 8.03 | 8.03 | 8.03 | 0.75% | 358 |
| Dec 11, 2025 | 7.99 | 7.99 | 7.97 | 7.97 | 7.97 | -0.69% | 3,102 |
| Dec 10, 2025 | 7.93 | 8.03 | 7.93 | 8.03 | 8.03 | 0.44% | 4,957 |
| Dec 9, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.93% | 327 |
| Dec 8, 2025 | 7.96 | 8.07 | 7.96 | 8.07 | 8.07 | -0.16% | 807 |
| Dec 4, 2025 | 8.11 | 8.11 | 8.08 | 8.08 | 8.08 | -0.46% | 623 |
| Dec 3, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -3.39% | 45,101 |
| Dec 2, 2025 | 8.27 | 8.40 | 8.23 | 8.40 | 8.40 | 1.63% | 60,547 |
| Dec 1, 2025 | 8.34 | 8.34 | 8.19 | 8.27 | 8.27 | -1.90% | 1,974 |
| Nov 28, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 4.21% | 619 |
| Nov 25, 2025 | 8.08 | 8.14 | 8.08 | 8.09 | 8.09 | 1.57% | 16,261 |
| Nov 24, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -1.79% | 384 |
| Nov 21, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.61% | 1,089 |
| Nov 20, 2025 | 8.20 | 8.20 | 8.06 | 8.06 | 8.06 | -1.52% | 1,974 |
| Nov 19, 2025 | 8.09 | 8.18 | 8.09 | 8.18 | 8.18 | -0.85% | 2,199 |
| Nov 17, 2025 | 8.05 | 8.25 | 8.03 | 8.25 | 8.25 | 3.38% | 2,173 |
| Nov 13, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | 200 |