The Kansai Electric Power Company, Incorporated (KAEPY)
OTCMKTS · Delayed Price · Currency is USD
9.83
-0.15 (-1.50%)
At close: Sep 4, 2026
KAEPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 8.08 | 8.49 | 8.08 | 8.49 | 8.49 | 9.13% | 1,420 |
| Aug 20, 2026 | 7.80 | 7.85 | 7.77 | 7.78 | 7.78 | 3.18% | 2,936 |
| Aug 19, 2026 | 7.11 | 7.54 | 7.11 | 7.54 | 7.54 | 0.40% | 1,229 |
| Aug 18, 2026 | 7.44 | 7.52 | 7.25 | 7.51 | 7.51 | 5.63% | 2,587 |
| Aug 17, 2026 | 7.45 | 7.45 | 7.11 | 7.11 | 7.11 | -2.98% | 1,411 |
| Aug 14, 2026 | 7.45 | 7.45 | 7.33 | 7.33 | 7.33 | -1.63% | 913 |
| Aug 13, 2026 | 7.45 | 7.53 | 7.45 | 7.45 | 7.45 | 4.93% | 1,736 |
| Aug 12, 2026 | 7.17 | 7.79 | 7.10 | 7.10 | 7.10 | -2.74% | 2,135 |
| Aug 11, 2026 | 7.17 | 7.31 | 7.17 | 7.30 | 7.30 | -0.88% | 3,348 |
| 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 |