The Kansai Electric Power Company, Incorporated (KAEPY)
OTCMKTS · Delayed Price · Currency is USD
8.13
+0.02 (0.18%)
Nov 9, 2026, 3:59 PM EST
KAEPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 8.27 | 8.27 | 8.13 | 8.13 | 8.13 | 0.18% | 818 |
| Nov 6, 2026 | 8.12 | 8.12 | 8.10 | 8.12 | 8.12 | -6.51% | 4,043 |
| Nov 5, 2026 | 8.49 | 8.68 | 8.48 | 8.68 | 8.68 | -1.14% | 1,241 |
| Nov 4, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 6.30% | 615 |
| Nov 3, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -2.31% | 355 |
| Nov 2, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 3.74% | 832 |
| Oct 30, 2026 | 8.22 | 8.60 | 8.15 | 8.15 | 8.15 | -4.79% | 3,137 |
| Oct 28, 2026 | 8.14 | 8.56 | 8.14 | 8.56 | 8.56 | 3.26% | 836 |
| Oct 27, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -3.94% | 412 |
| Oct 26, 2026 | 8.31 | 8.63 | 8.31 | 8.63 | 8.63 | -3.79% | 525 |
| Oct 23, 2026 | 8.58 | 8.97 | 8.58 | 8.97 | 8.97 | 4.30% | 933 |
| Oct 22, 2026 | 8.66 | 8.66 | 8.60 | 8.60 | 8.60 | -4.02% | 755 |
| Oct 21, 2026 | 8.63 | 8.96 | 8.63 | 8.96 | 8.96 | -0.55% | 640 |
| Oct 20, 2026 | 8.62 | 9.01 | 8.17 | 9.01 | 9.01 | 4.28% | 3,038 |
| Oct 19, 2026 | 8.67 | 8.67 | 8.26 | 8.64 | 8.64 | 2.92% | 5,223 |
| Oct 16, 2026 | 8.39 | 8.40 | 8.39 | 8.40 | 8.40 | 3.77% | 992 |
| Oct 15, 2026 | 8.50 | 8.74 | 8.09 | 8.09 | 8.09 | -4.03% | 2,390 |
| Oct 14, 2026 | 8.60 | 8.60 | 8.39 | 8.43 | 8.43 | -1.29% | 836 |
| Oct 13, 2026 | 8.48 | 8.54 | 8.47 | 8.54 | 8.54 | 1.16% | 927 |
| Oct 12, 2026 | 8.32 | 8.55 | 8.09 | 8.44 | 8.44 | 4.35% | 2,014 |
| Oct 9, 2026 | 8.61 | 8.61 | 8.09 | 8.09 | 8.09 | 1.63% | 790 |
| Oct 8, 2026 | 8.33 | 8.36 | 7.96 | 7.96 | 7.96 | -1.12% | 1,038 |
| Oct 7, 2026 | 8.40 | 8.40 | 8.05 | 8.05 | 8.05 | -1.77% | 655 |
| Oct 6, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -4.82% | 352 |
| Oct 5, 2026 | 8.19 | 8.61 | 8.19 | 8.61 | 8.61 | 0.44% | 1,168 |
| Oct 2, 2026 | 8.36 | 8.57 | 8.36 | 8.57 | 8.57 | -2.25% | 668 |
| Oct 1, 2026 | 8.77 | 8.77 | 8.47 | 8.77 | 8.77 | -1.24% | 836 |
| Sep 30, 2026 | 8.45 | 8.88 | 8.45 | 8.88 | 8.88 | 0.23% | 520 |
| Sep 29, 2026 | 8.67 | 8.86 | 8.67 | 8.86 | 8.86 | 0.23% | 732 |
| Sep 28, 2026 | 8.34 | 8.84 | 8.22 | 8.84 | 8.84 | -0.11% | 8,320 |
| Sep 25, 2026 | 7.77 | 8.85 | 7.77 | 8.85 | 8.85 | 1.49% | 26,460 |
| Sep 24, 2026 | 8.54 | 8.72 | 8.52 | 8.72 | 8.72 | -5.01% | 874 |
| Sep 23, 2026 | 8.36 | 9.18 | 8.36 | 9.18 | 9.18 | -0.22% | 576 |
| Sep 22, 2026 | 9.18 | 9.20 | 9.18 | 9.20 | 9.20 | 0.22% | 5,160 |
| Sep 21, 2026 | 8.95 | 9.20 | 8.95 | 9.18 | 9.18 | -4.77% | 711 |
| Sep 17, 2026 | 9.53 | 9.66 | 9.41 | 9.64 | 9.64 | -1.03% | 2,457 |
| Sep 14, 2026 | 9.50 | 9.74 | 9.46 | 9.74 | 9.74 | 2.95% | 877 |
| Sep 10, 2026 | 9.62 | 9.62 | 9.46 | 9.46 | 9.46 | -5.30% | 1,182 |
| Sep 9, 2026 | 9.65 | 9.99 | 9.41 | 9.99 | 9.99 | 5.60% | 1,105 |
| Sep 8, 2026 | 9.29 | 9.54 | 9.29 | 9.46 | 9.46 | -3.76% | 6,855 |
| Sep 4, 2026 | 9.40 | 9.83 | 9.40 | 9.83 | 9.83 | -1.50% | 4,463 |
| Sep 3, 2026 | 9.25 | 9.98 | 9.25 | 9.98 | 9.98 | 10.64% | 2,200 |
| Sep 2, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -1.05% | 823 |
| Sep 1, 2026 | 9.03 | 9.12 | 9.03 | 9.12 | 9.12 | 8.56% | 1,300 |
| Aug 31, 2026 | 8.32 | 8.56 | 8.32 | 8.40 | 8.40 | 1.54% | 1,842 |
| Aug 28, 2026 | 8.33 | 8.33 | 8.27 | 8.27 | 8.27 | 1.76% | 243 |
| Aug 27, 2026 | 8.15 | 8.27 | 8.13 | 8.13 | 8.13 | -4.17% | 1,963 |
| Aug 26, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 5.34% | 487 |
| Aug 25, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 0.25% | 1,642 |
| Aug 24, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -5.42% | 691 |