Skip to main content
logo
The Kansai Electric Power Company, Incorporated (TYO:9503)
Japan flag Japan · Delayed Price · Currency is JPY
2,579.00
+44.50 (1.76%)
At close: Mar 5, 2026

TYO:9503 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 20262,506.002,565.002,505.002,562.002,562.003.49%5,306,300
Jan 9, 20262,475.002,495.002,458.002,475.502,475.500.04%2,831,300
Jan 8, 20262,434.002,474.502,432.002,474.502,474.501.00%3,779,700
Jan 7, 20262,487.502,492.002,435.502,450.002,450.00-2.55%4,273,100
Jan 6, 20262,482.502,518.502,482.002,514.002,514.000.52%3,526,300
Jan 5, 20262,477.502,524.002,473.502,501.002,501.001.87%3,606,200
Dec 30, 20252,472.002,489.002,455.002,455.002,455.00-0.71%2,214,300
Dec 29, 20252,455.002,485.502,451.002,472.502,472.500.69%2,136,900
Dec 26, 20252,460.002,483.002,450.002,455.502,455.50-1.07%2,172,800
Dec 25, 20252,469.502,484.502,457.002,482.002,482.000.61%1,848,600
Dec 24, 20252,480.002,480.002,451.502,467.002,467.000.28%2,714,000
Dec 23, 20252,468.002,478.002,448.002,460.002,460.000.06%2,736,900
Dec 22, 20252,516.502,522.002,456.002,458.502,458.50-1.90%2,790,500
Dec 19, 20252,476.502,525.502,474.002,506.002,506.001.29%5,237,100
Dec 18, 20252,469.002,485.002,444.002,474.002,474.000.88%3,011,900