The Kansai Electric Power Company, Incorporated (KAEPY)
OTCMKTS · Delayed Price · Currency is USD
7.30
-0.06 (-0.82%)
Aug 11, 2026, 12:14 PM EST
KAEPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 7.79 | 7.79 | 7.37 | 7.37 | 7.36 | -5.46% | 2,580 |
| Aug 7, 2026 | 7.45 | 7.79 | 7.45 | 7.79 | 7.79 | 7.52% | 2,738 |
| Aug 6, 2026 | 7.29 | 7.29 | 7.25 | 7.25 | 7.25 | -2.49% | 964 |
| Aug 5, 2026 | 7.55 | 7.55 | 7.43 | 7.43 | 7.43 | -2.37% | 4,149 |
| Aug 4, 2026 | 7.80 | 7.80 | 7.57 | 7.61 | 7.61 | 0.13% | 19,922 |
| Aug 3, 2026 | 7.50 | 7.70 | 7.50 | 7.60 | 7.60 | 1.33% | 5,256 |
| Jul 31, 2026 | 7.46 | 7.50 | 7.44 | 7.50 | 7.50 | -3.85% | 450 |
| Jul 30, 2026 | 7.75 | 7.80 | 7.51 | 7.80 | 7.80 | 3.45% | 1,553 |
| Jul 29, 2026 | 7.46 | 7.54 | 7.36 | 7.54 | 7.54 | -2.96% | 24,888 |
| Jul 28, 2026 | 7.45 | 7.77 | 7.29 | 7.77 | 7.77 | 5.14% | 628 |
| Jul 27, 2026 | 7.39 | 7.65 | 7.10 | 7.39 | 7.39 | -2.25% | 913 |
| Jul 24, 2026 | 7.57 | 7.57 | 7.17 | 7.56 | 7.56 | 0.27% | 1,048 |
| Jul 23, 2026 | 7.15 | 7.54 | 7.15 | 7.54 | 7.54 | -1.18% | 2,822 |
| Jul 22, 2026 | 7.17 | 7.63 | 6.82 | 7.63 | 7.63 | 5.83% | 6,726 |
| Jul 21, 2026 | 7.00 | 7.21 | 7.00 | 7.21 | 7.21 | 0.42% | 2,761 |
| Jul 20, 2026 | 7.15 | 7.18 | 6.94 | 7.18 | 7.18 | 2.57% | 3,061 |
| Jul 17, 2026 | 7.15 | 7.15 | 6.78 | 7.00 | 7.00 | -2.64% | 4,170 |
| Jul 16, 2026 | 6.94 | 7.22 | 6.89 | 7.19 | 7.19 | -1.37% | 2,249 |
| Jul 15, 2026 | 7.23 | 7.29 | 7.22 | 7.29 | 7.29 | -0.14% | 2,824 |
| Jul 14, 2026 | 7.23 | 7.30 | 6.97 | 7.30 | 7.30 | - | 1,975 |
| Jul 13, 2026 | 6.87 | 7.30 | 6.87 | 7.30 | 7.30 | - | 3,185 |
| Jul 10, 2026 | 6.90 | 7.30 | 6.90 | 7.30 | 7.30 | 7.99% | 5,690 |
| Jul 9, 2026 | 6.78 | 7.03 | 6.76 | 6.76 | 6.76 | - | 3,428 |
| Jul 8, 2026 | 7.08 | 7.24 | 6.76 | 6.76 | 6.76 | -9.26% | 1,042 |
| Jul 7, 2026 | 7.00 | 7.45 | 7.00 | 7.45 | 7.45 | -0.40% | 2,260 |
| Jul 6, 2026 | 7.41 | 7.48 | 6.94 | 7.48 | 7.48 | -0.13% | 3,619 |
| Jul 2, 2026 | 7.55 | 7.55 | 7.13 | 7.49 | 7.49 | 1.35% | 1,612 |
| Jul 1, 2026 | 7.08 | 7.39 | 7.08 | 7.39 | 7.39 | 2.02% | 3,561 |
| Jun 30, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -1.98% | 943 |
| Jun 29, 2026 | 7.01 | 7.51 | 7.01 | 7.39 | 7.39 | -1.07% | 1,427 |
| Jun 26, 2026 | 7.23 | 7.47 | 6.75 | 7.47 | 7.47 | -0.53% | 3,037 |
| Jun 25, 2026 | 7.25 | 7.51 | 7.17 | 7.51 | 7.51 | -0.27% | 1,921 |
| Jun 24, 2026 | 7.44 | 7.53 | 7.02 | 7.53 | 7.53 | 1.76% | 2,551 |
| Jun 23, 2026 | 7.40 | 7.40 | 6.96 | 7.40 | 7.40 | 2.64% | 2,547 |
| Jun 22, 2026 | 7.21 | 7.21 | 6.89 | 7.21 | 7.21 | -6.24% | 20,806 |
| Jun 18, 2026 | 7.30 | 7.69 | 7.25 | 7.69 | 7.69 | -0.31% | 8,400 |
| Jun 17, 2026 | 7.27 | 7.71 | 7.27 | 7.71 | 7.71 | 10.63% | 1,005 |
| Jun 16, 2026 | 7.54 | 7.54 | 6.97 | 6.97 | 6.97 | -10.83% | 1,620 |
| Jun 15, 2026 | 7.61 | 7.82 | 7.61 | 7.82 | 7.82 | 1.69% | 1,246 |
| Jun 12, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 5.63% | 347 |
| Jun 11, 2026 | 7.19 | 7.41 | 7.17 | 7.28 | 7.28 | -3.58% | 2,878 |
| Jun 10, 2026 | 7.33 | 7.55 | 6.92 | 7.55 | 7.55 | 5.74% | 967 |
| Jun 9, 2026 | 7.14 | 7.14 | 7.07 | 7.14 | 7.14 | -2.19% | 1,390 |
| Jun 8, 2026 | 7.29 | 7.30 | 6.90 | 7.30 | 7.30 | -3.69% | 2,892 |
| Jun 5, 2026 | 7.40 | 7.63 | 7.40 | 7.58 | 7.58 | 4.12% | 607 |
| 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 |