The Kansai Electric Power Company, Incorporated (KAEPY)
OTCMKTS · Delayed Price · Currency is USD
7.67
-0.23 (-2.91%)
At close: May 1, 2026
KAEPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 8.08 | 8.08 | 8.05 | 8.05 | 8.05 | 0.50% | 1,682 |
| Mar 12, 2026 | 8.02 | 8.02 | 8.01 | 8.01 | 8.01 | 0.12% | 856 |
| Mar 11, 2026 | 8.01 | 8.01 | 8.00 | 8.00 | 8.00 | 3.76% | 1,482 |
| Mar 10, 2026 | 8.00 | 8.00 | 7.71 | 7.71 | 7.71 | 0.06% | 1,145 |
| Mar 9, 2026 | 7.82 | 7.82 | 7.71 | 7.71 | 7.71 | -1.15% | 1,131 |
| Mar 6, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -5.52% | 672 |
| Mar 5, 2026 | 8.15 | 8.25 | 8.15 | 8.25 | 8.25 | 3.25% | 2,743 |
| Mar 4, 2026 | 8.26 | 8.26 | 7.99 | 7.99 | 7.99 | -2.13% | 699 |
| Mar 3, 2026 | 8.10 | 8.18 | 8.10 | 8.16 | 8.16 | -6.80% | 2,938 |
| Feb 25, 2026 | 8.86 | 8.86 | 8.76 | 8.76 | 8.76 | 0.69% | 2,002 |
| Feb 24, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.09% | 1,103 |
| Feb 23, 2026 | 8.32 | 8.80 | 8.32 | 8.80 | 8.80 | 1.22% | 680 |
| Feb 20, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - | 285 |
| Feb 19, 2026 | 8.91 | 8.91 | 8.69 | 8.69 | 8.69 | -4.51% | 978 |
| Feb 18, 2026 | 9.10 | 9.11 | 9.10 | 9.10 | 9.10 | 1.45% | 2,972 |
| Feb 17, 2026 | 8.85 | 8.97 | 8.85 | 8.97 | 8.97 | 1.24% | 7,874 |
| Feb 12, 2026 | 8.97 | 9.00 | 8.86 | 8.86 | 8.86 | 5.23% | 4,321 |
| 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 |