Skip to main content
logo
The Kansai Electric Power Company, Incorporated (TYO:9503)
Japan flag Japan · Delayed Price · Currency is JPY
2,675.00
+45.00 (1.71%)
At close: Mar 27, 2026

TYO:9503 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,636.002,685.002,613.502,675.002,675.001.71%4,106,700
Mar 26, 20262,655.002,662.002,588.502,630.002,630.000.23%2,282,600
Mar 25, 20262,629.502,640.002,599.502,624.002,624.003.74%4,213,100
Mar 24, 20262,527.502,543.502,505.502,529.502,529.502.10%2,809,100
Mar 23, 20262,481.002,499.002,448.002,477.502,477.50-4.05%3,536,000
Mar 19, 20262,679.002,680.502,582.002,582.002,582.00-5.06%5,370,500
Mar 18, 20262,580.502,719.502,577.002,719.502,719.506.46%4,230,900
Mar 17, 20262,561.002,577.502,535.002,554.502,554.501.27%2,077,300
Mar 16, 20262,583.002,583.002,522.502,522.502,522.50-2.40%3,011,800
Mar 13, 20262,529.002,602.002,526.002,584.502,584.500.25%4,065,100
Mar 12, 20262,530.002,584.502,525.002,578.002,578.000.31%4,126,600
Mar 11, 20262,569.002,596.002,550.002,570.002,570.003.57%5,142,100
Mar 10, 20262,470.002,498.002,451.002,481.502,481.502.54%3,068,300
Mar 9, 20262,400.002,429.002,368.502,420.002,420.00-4.35%7,322,600
Mar 6, 20262,529.002,541.502,491.002,530.002,530.00-1.90%4,019,500
Mar 5, 20262,613.002,647.002,565.002,579.002,579.001.76%3,791,100
Mar 4, 20262,550.502,577.002,490.502,534.502,534.50-4.01%5,756,200
Mar 3, 20262,680.002,701.502,622.502,640.502,640.50-2.20%4,687,000
Mar 2, 20262,723.002,760.002,681.502,700.002,700.00-4.36%4,371,000
Feb 27, 20262,743.502,826.002,734.002,823.002,823.002.28%4,425,700
Feb 26, 20262,756.002,782.502,746.002,760.002,760.000.58%3,804,400
Feb 25, 20262,733.502,759.002,672.502,744.002,744.00-0.25%3,500,200
Feb 24, 20262,720.002,771.502,705.002,751.002,751.002.57%4,052,600
Feb 20, 20262,700.002,708.502,642.002,682.002,682.00-1.45%4,477,000
Feb 19, 20262,755.002,770.502,721.502,721.502,721.50-1.75%3,732,700
Feb 18, 20262,736.502,773.002,730.002,770.002,770.001.32%3,188,600
Feb 17, 20262,750.502,796.002,714.502,734.002,734.000.02%2,635,100
Feb 16, 20262,765.502,788.002,708.002,733.502,733.50-0.44%3,179,200
Feb 13, 20262,750.502,800.502,737.002,745.502,745.500.07%4,462,900
Feb 12, 20262,676.002,743.502,674.002,743.502,743.504.00%4,696,000
Feb 10, 20262,637.002,649.502,609.502,638.002,638.000.55%3,032,200
Feb 9, 20262,630.002,654.002,600.502,623.502,623.501.51%4,456,600
Feb 6, 20262,520.002,584.502,508.502,584.502,584.503.38%4,106,700
Feb 5, 20262,491.002,514.002,475.002,500.002,500.001.79%2,990,500
Feb 4, 20262,464.502,472.002,442.002,456.002,456.000.66%3,196,800
Feb 3, 20262,382.002,440.002,377.002,440.002,440.001.79%3,941,400
Feb 2, 20262,434.002,455.002,393.502,397.002,397.00-2.88%4,707,500
Jan 30, 20262,468.002,491.502,456.002,468.002,468.000.76%3,399,300
Jan 29, 20262,437.002,455.502,391.502,449.502,449.500.80%3,095,700
Jan 28, 20262,441.002,460.002,430.002,430.002,430.00-0.65%2,873,700
Jan 27, 20262,470.002,472.002,433.502,446.002,446.00-0.91%3,825,600
Jan 26, 20262,500.002,512.002,468.502,468.502,468.50-2.31%3,287,100
Jan 23, 20262,548.502,561.002,516.502,527.002,527.00-0.92%2,785,800
Jan 22, 20262,529.502,555.502,512.502,550.502,550.501.17%2,986,600
Jan 21, 20262,485.502,524.002,481.002,521.002,521.000.24%2,446,100
Jan 20, 20262,530.002,532.002,490.502,515.002,515.00-1.41%3,113,000
Jan 19, 20262,509.502,553.002,505.002,551.002,551.000.75%2,206,900
Jan 16, 20262,530.002,544.502,515.002,532.002,532.00-1.09%2,264,000
Jan 15, 20262,571.002,593.502,550.002,560.002,560.00-1.01%2,686,800
Jan 14, 20262,564.502,599.502,554.002,586.002,586.000.94%3,369,200