The Kansai Electric Power Company, Incorporated (KAEPY)
OTCMKTS · Delayed Price · Currency is USD
7.28
-0.51 (-6.55%)
At close: Jun 4, 2026
KAEPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 7.23 | 7.70 | 7.01 | 7.28 | 7.28 | -6.55% | 6,208 |
| Jun 3, 2026 | 7.79 | 7.79 | 7.42 | 7.79 | 7.79 | 1.43% | 2,043 |
| Jun 2, 2026 | 7.19 | 7.68 | 6.73 | 7.68 | 7.68 | 4.38% | 1,008 |
| Jun 1, 2026 | 7.11 | 7.36 | 7.11 | 7.36 | 7.36 | 0.72% | 1,820 |
| May 29, 2026 | 7.30 | 7.35 | 7.30 | 7.31 | 7.31 | -2.83% | 3,928 |
| May 28, 2026 | 7.16 | 7.52 | 7.16 | 7.52 | 7.52 | 3.55% | 2,708 |
| May 27, 2026 | 7.24 | 7.44 | 7.24 | 7.26 | 7.26 | 3.83% | 18,499 |
| May 26, 2026 | 7.29 | 7.29 | 6.99 | 6.99 | 6.99 | -0.82% | 1,037 |
| May 22, 2026 | 7.54 | 7.54 | 7.05 | 7.05 | 7.05 | -2.35% | 1,310 |
| May 21, 2026 | 7.19 | 7.22 | 7.19 | 7.22 | 7.22 | 0.22% | 7,603 |
| May 19, 2026 | 7.04 | 7.32 | 7.04 | 7.21 | 7.20 | 8.01% | 5,121 |
| May 18, 2026 | 7.15 | 7.15 | 6.67 | 6.67 | 6.67 | -9.38% | 1,647 |
| May 15, 2026 | 7.36 | 7.47 | 7.36 | 7.36 | 7.36 | -2.52% | 1,321 |
| May 14, 2026 | 7.60 | 7.72 | 7.52 | 7.55 | 7.55 | 1.82% | 1,874 |
| May 13, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -1.85% | 3,382 |
| May 11, 2026 | 7.64 | 7.64 | 7.56 | 7.56 | 7.56 | 0.47% | 1,445 |
| May 8, 2026 | 7.60 | 7.66 | 7.52 | 7.52 | 7.52 | -3.59% | 740 |
| May 7, 2026 | 7.80 | 7.95 | 7.69 | 7.80 | 7.80 | -1.29% | 1,699 |
| May 6, 2026 | 7.75 | 7.90 | 7.75 | 7.90 | 7.90 | 2.83% | 1,385 |
| May 5, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.99% | 246 |
| May 4, 2026 | 7.96 | 7.96 | 7.51 | 7.76 | 7.76 | 1.20% | 1,676 |
| May 1, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -2.91% | 249 |
| Apr 30, 2026 | 7.67 | 7.90 | 7.67 | 7.90 | 7.90 | 1.94% | 545 |
| Apr 29, 2026 | 7.69 | 7.75 | 7.63 | 7.75 | 7.75 | -0.90% | 4,607 |
| Apr 28, 2026 | 7.96 | 7.96 | 7.67 | 7.82 | 7.82 | 7.86% | 6,830 |
| Apr 27, 2026 | 7.50 | 7.58 | 7.25 | 7.25 | 7.25 | -6.28% | 1,708 |
| Apr 24, 2026 | 7.78 | 7.78 | 7.74 | 7.74 | 7.74 | 2.33% | 410 |
| Apr 23, 2026 | 7.72 | 7.72 | 7.55 | 7.56 | 7.56 | -1.75% | 5,721 |
| Apr 22, 2026 | 7.68 | 7.72 | 7.68 | 7.70 | 7.70 | 1.25% | 2,978 |
| Apr 21, 2026 | 7.78 | 7.78 | 7.60 | 7.60 | 7.60 | -2.56% | 3,417 |
| Apr 20, 2026 | 7.88 | 7.88 | 7.80 | 7.80 | 7.80 | -0.38% | 875 |
| Apr 17, 2026 | 7.86 | 7.89 | 7.83 | 7.83 | 7.83 | 1.42% | 734 |
| Apr 16, 2026 | 8.08 | 8.08 | 7.72 | 7.72 | 7.72 | -3.91% | 1,878 |
| Apr 15, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.68% | 448 |
| Apr 13, 2026 | 7.90 | 7.98 | 7.90 | 7.98 | 7.98 | -4.51% | 2,390 |
| Apr 10, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -1.16% | 400 |
| Apr 9, 2026 | 8.40 | 8.46 | 8.27 | 8.46 | 8.46 | -0.06% | 914 |
| Apr 8, 2026 | 8.32 | 8.46 | 8.14 | 8.46 | 8.46 | 3.69% | 1,401 |
| Apr 7, 2026 | 8.15 | 8.16 | 8.04 | 8.16 | 8.16 | -1.88% | 9,233 |
| Apr 6, 2026 | 8.35 | 8.35 | 8.32 | 8.32 | 8.32 | 2.02% | 943 |
| Apr 2, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -3.89% | 142 |
| Apr 1, 2026 | 8.48 | 8.54 | 8.48 | 8.48 | 8.48 | 0.95% | 1,072 |
| Mar 31, 2026 | 8.41 | 8.41 | 7.77 | 8.40 | 8.40 | 3.70% | 2,888 |
| Mar 27, 2026 | 8.26 | 8.26 | 8.04 | 8.10 | 8.10 | -1.70% | 1,920 |
| Mar 26, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - | 522 |
| Mar 25, 2026 | 8.24 | 8.30 | 8.24 | 8.24 | 8.24 | 5.10% | 3,801 |
| Mar 24, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -1.25% | 127,399 |
| Mar 23, 2026 | 7.93 | 8.03 | 7.93 | 7.94 | 7.94 | -2.47% | 4,218 |
| Mar 19, 2026 | 7.79 | 8.14 | 7.79 | 8.14 | 8.14 | -2.05% | 1,234 |
| Mar 18, 2026 | 8.41 | 8.80 | 8.31 | 8.31 | 8.31 | 3.23% | 1,955 |