The Kansai Electric Power Company, Incorporated (TYO:9503)
 2,407.50
 +140.50 (6.20%)
  Oct 31, 2025, 3:30 PM JST
TYO:9503 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2,349.50 | 2,409.00 | 2,341.00 | 2,386.50 | - | 5.27% | 5,072,500 | 
| Oct 30, 2025 | 2,250.00 | 2,284.50 | 2,220.50 | 2,267.00 | 2,267.00 | 3.05% | 12,950,900 | 
| Oct 29, 2025 | 2,240.50 | 2,254.50 | 2,200.00 | 2,200.00 | 2,200.00 | -1.43% | 3,439,400 | 
| Oct 28, 2025 | 2,272.00 | 2,289.50 | 2,232.00 | 2,232.00 | 2,232.00 | -1.24% | 2,881,800 | 
| Oct 27, 2025 | 2,311.00 | 2,334.00 | 2,256.00 | 2,260.00 | 2,260.00 | -0.77% | 4,117,900 | 
| Oct 24, 2025 | 2,289.50 | 2,309.00 | 2,270.50 | 2,277.50 | 2,277.50 | -0.48% | 3,806,200 | 
| Oct 23, 2025 | 2,272.00 | 2,288.50 | 2,251.50 | 2,288.50 | 2,288.50 | 0.53% | 2,966,900 | 
| Oct 22, 2025 | 2,258.00 | 2,287.00 | 2,253.50 | 2,276.50 | 2,276.50 | 0.26% | 3,200,700 | 
| Oct 21, 2025 | 2,268.00 | 2,281.00 | 2,251.50 | 2,270.50 | 2,270.50 | 0.15% | 3,147,100 | 
| Oct 20, 2025 | 2,285.00 | 2,292.50 | 2,250.50 | 2,267.00 | 2,267.00 | 0.24% | 2,814,400 | 
| Oct 17, 2025 | 2,242.00 | 2,283.50 | 2,238.00 | 2,261.50 | 2,261.50 | -0.46% | 3,465,300 | 
| Oct 16, 2025 | 2,250.00 | 2,293.00 | 2,246.00 | 2,272.00 | 2,272.00 | 2.04% | 3,602,400 | 
| Oct 15, 2025 | 2,182.00 | 2,226.50 | 2,177.50 | 2,226.50 | 2,226.50 | 2.06% | 2,968,900 | 
| Oct 14, 2025 | 2,161.00 | 2,215.50 | 2,155.00 | 2,181.50 | 2,181.50 | -0.71% | 4,372,600 | 
| Oct 10, 2025 | 2,255.00 | 2,262.00 | 2,177.50 | 2,197.00 | 2,197.00 | -2.66% | 5,553,800 | 
| Oct 9, 2025 | 2,228.00 | 2,257.50 | 2,220.00 | 2,257.00 | 2,257.00 | 2.38% | 4,613,800 | 
| Oct 8, 2025 | 2,226.00 | 2,239.00 | 2,193.50 | 2,204.50 | 2,204.50 | -0.99% | 4,211,900 | 
| Oct 7, 2025 | 2,200.00 | 2,240.50 | 2,196.00 | 2,226.50 | 2,226.50 | 2.23% | 5,925,300 | 
| Oct 6, 2025 | 2,218.00 | 2,226.00 | 2,178.00 | 2,178.00 | 2,178.00 | 3.49% | 6,717,400 | 
| Oct 3, 2025 | 2,087.00 | 2,121.00 | 2,072.00 | 2,104.50 | 2,104.50 | 2.11% | 3,008,000 | 
| Oct 2, 2025 | 2,130.50 | 2,133.00 | 2,048.00 | 2,061.00 | 2,061.00 | -3.53% | 5,124,100 | 
| Oct 1, 2025 | 2,111.00 | 2,145.50 | 2,111.00 | 2,136.50 | 2,136.50 | 0.85% | 3,947,000 | 
| Sep 30, 2025 | 2,168.00 | 2,172.50 | 2,106.00 | 2,118.50 | 2,118.50 | -2.69% | 4,930,400 | 
| Sep 29, 2025 | 2,175.00 | 2,188.00 | 2,150.50 | 2,177.00 | 2,177.00 | -1.36% | 2,909,000 | 
| Sep 26, 2025 | 2,210.00 | 2,233.00 | 2,195.00 | 2,207.00 | 2,177.00 | -0.45% | 4,302,200 | 
| Sep 25, 2025 | 2,219.50 | 2,238.50 | 2,195.00 | 2,217.00 | 2,186.86 | 0.66% | 4,203,900 | 
| Sep 24, 2025 | 2,207.00 | 2,223.50 | 2,193.00 | 2,202.50 | 2,172.56 | -0.16% | 3,178,700 | 
| Sep 22, 2025 | 2,176.50 | 2,211.00 | 2,170.50 | 2,206.00 | 2,176.01 | 1.52% | 3,325,300 | 
| Sep 19, 2025 | 2,169.50 | 2,210.00 | 2,167.50 | 2,173.00 | 2,143.46 | -0.30% | 5,435,600 | 
| Sep 18, 2025 | 2,211.00 | 2,214.00 | 2,160.50 | 2,179.50 | 2,149.87 | -1.16% | 4,231,900 | 
| Sep 17, 2025 | 2,246.50 | 2,249.00 | 2,197.00 | 2,205.00 | 2,175.03 | -3.52% | 5,622,000 | 
| Sep 16, 2025 | 2,290.00 | 2,335.00 | 2,278.00 | 2,285.50 | 2,254.43 | 0.11% | 5,622,000 | 
| Sep 12, 2025 | 2,288.50 | 2,303.00 | 2,276.50 | 2,283.00 | 2,251.97 | -0.59% | 6,619,800 | 
| Sep 11, 2025 | 2,330.00 | 2,345.00 | 2,282.50 | 2,296.50 | 2,265.28 | 2.98% | 13,869,600 | 
| Sep 10, 2025 | 2,105.00 | 2,318.00 | 2,105.00 | 2,230.00 | 2,199.69 | 5.31% | 18,148,900 | 
| Sep 9, 2025 | 2,125.50 | 2,129.00 | 2,099.00 | 2,117.50 | 2,088.72 | 0.07% | 2,653,300 | 
| Sep 8, 2025 | 2,100.00 | 2,116.50 | 2,092.00 | 2,116.00 | 2,087.24 | 1.17% | 2,905,600 | 
| Sep 5, 2025 | 2,101.00 | 2,115.00 | 2,082.00 | 2,091.50 | 2,063.07 | -0.48% | 3,483,500 | 
| Sep 4, 2025 | 2,085.50 | 2,113.50 | 2,073.00 | 2,101.50 | 2,072.93 | 0.77% | 2,776,400 | 
| Sep 3, 2025 | 2,160.00 | 2,171.50 | 2,062.00 | 2,085.50 | 2,057.15 | -2.48% | 5,577,400 | 
| Sep 2, 2025 | 2,110.00 | 2,153.50 | 2,109.50 | 2,138.50 | 2,109.43 | 1.66% | 5,490,100 | 
| Sep 1, 2025 | 2,060.00 | 2,111.50 | 2,049.00 | 2,103.50 | 2,074.91 | 2.26% | 4,422,900 | 
| Aug 29, 2025 | 2,082.50 | 2,082.50 | 2,051.00 | 2,057.00 | 2,029.05 | -1.41% | 3,527,100 | 
| Aug 28, 2025 | 2,057.00 | 2,087.50 | 2,052.00 | 2,086.50 | 2,058.14 | 0.60% | 3,023,100 | 
| Aug 27, 2025 | 2,049.00 | 2,080.50 | 2,032.00 | 2,074.00 | 2,045.81 | 2.90% | 5,424,900 | 
| Aug 26, 2025 | 2,056.00 | 2,068.00 | 2,006.50 | 2,015.50 | 1,988.11 | -2.04% | 4,865,800 | 
| Aug 25, 2025 | 2,100.00 | 2,115.00 | 2,047.00 | 2,057.50 | 2,029.54 | -1.48% | 4,101,600 | 
| Aug 22, 2025 | 2,060.00 | 2,094.50 | 2,052.00 | 2,088.50 | 2,060.12 | 1.56% | 4,027,400 | 
| Aug 21, 2025 | 2,054.00 | 2,061.50 | 2,032.00 | 2,056.50 | 2,028.55 | 0.12% | 3,103,800 | 
| Aug 20, 2025 | 2,068.00 | 2,079.00 | 2,042.50 | 2,054.00 | 2,026.09 | -0.94% | 3,352,600 |