Skip to main content
logo
The Kansai Electric Power Company, Incorporated (TYO:9503)
Japan flag Japan · Delayed Price · Currency is JPY
2,226.50
+48.50 (2.23%)
Oct 7, 2025, 3:30 PM JST

TYO:9503 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20252,200.002,240.502,196.002,226.502,226.502.23%5,925,300
Oct 6, 20252,218.002,226.002,178.002,178.002,178.003.49%6,717,400
Oct 3, 20252,087.002,121.002,072.002,104.502,104.502.11%3,008,000
Oct 2, 20252,130.502,133.002,048.002,061.002,061.00-3.53%5,124,100
Oct 1, 20252,111.002,145.502,111.002,136.502,136.500.85%3,947,000
Sep 30, 20252,168.002,172.502,106.002,118.502,118.50-2.69%4,930,400
Sep 29, 20252,175.002,188.002,150.502,177.002,177.00-1.36%2,909,000
Sep 26, 20252,210.002,233.002,195.002,207.002,177.00-0.45%4,302,200
Sep 25, 20252,219.502,238.502,195.002,217.002,186.860.66%4,203,900
Sep 24, 20252,207.002,223.502,193.002,202.502,172.56-0.16%3,178,700
Sep 22, 20252,176.502,211.002,170.502,206.002,176.011.52%3,325,300
Sep 19, 20252,169.502,210.002,167.502,173.002,143.46-0.30%5,435,600
Sep 18, 20252,211.002,214.002,160.502,179.502,149.87-1.16%4,231,900
Sep 17, 20252,246.502,249.002,197.002,205.002,175.03-3.52%5,622,000
Sep 16, 20252,290.002,335.002,278.002,285.502,254.430.11%5,622,000
Sep 12, 20252,288.502,303.002,276.502,283.002,251.97-0.59%6,619,800
Sep 11, 20252,330.002,345.002,282.502,296.502,265.282.98%13,869,600
Sep 10, 20252,105.002,318.002,105.002,230.002,199.695.31%18,148,900
Sep 9, 20252,125.502,129.002,099.002,117.502,088.720.07%2,653,300
Sep 8, 20252,100.002,116.502,092.002,116.002,087.241.17%2,905,600
Sep 5, 20252,101.002,115.002,082.002,091.502,063.07-0.48%3,483,500
Sep 4, 20252,085.502,113.502,073.002,101.502,072.930.77%2,776,400
Sep 3, 20252,160.002,171.502,062.002,085.502,057.15-2.48%5,577,400
Sep 2, 20252,110.002,153.502,109.502,138.502,109.431.66%5,490,100
Sep 1, 20252,060.002,111.502,049.002,103.502,074.912.26%4,422,900
Aug 29, 20252,082.502,082.502,051.002,057.002,029.05-1.41%3,527,100
Aug 28, 20252,057.002,087.502,052.002,086.502,058.140.60%3,023,100
Aug 27, 20252,049.002,080.502,032.002,074.002,045.812.90%5,424,900
Aug 26, 20252,056.002,068.002,006.502,015.501,988.11-2.04%4,865,800
Aug 25, 20252,100.002,115.002,047.002,057.502,029.54-1.48%4,101,600
Aug 22, 20252,060.002,094.502,052.002,088.502,060.121.56%4,027,400
Aug 21, 20252,054.002,061.502,032.002,056.502,028.550.12%3,103,800
Aug 20, 20252,068.002,079.002,042.502,054.002,026.09-0.94%3,352,600
Aug 19, 20252,020.002,080.002,015.002,073.502,045.322.75%4,540,400
Aug 18, 20252,100.002,116.502,013.502,018.001,990.58-3.00%5,658,900
Aug 15, 20252,020.002,085.002,018.002,080.502,052.233.64%7,670,400
Aug 14, 20251,990.002,019.501,981.002,007.501,980.220.40%4,946,000
Aug 13, 20252,005.502,017.001,984.501,999.501,972.33-0.35%5,802,200
Aug 12, 20252,000.002,034.501,995.002,006.501,979.231.11%6,568,500
Aug 8, 20251,990.002,015.001,974.501,984.501,957.53-0.28%7,539,100
Aug 7, 20251,948.501,990.001,940.501,990.001,962.962.79%6,774,600
Aug 6, 20251,917.001,950.001,916.001,936.001,909.691.39%4,742,000
Aug 5, 20251,889.501,958.001,886.001,909.501,883.551.84%9,277,900
Aug 4, 20251,872.001,887.501,848.001,875.001,849.52-0.48%4,376,200
Aug 1, 20251,820.001,892.501,812.501,884.001,858.403.43%7,031,800
Jul 31, 20251,814.001,883.501,803.001,821.501,796.75-0.33%7,769,900
Jul 30, 20251,819.001,844.001,818.001,827.501,802.66-0.49%5,064,100
Jul 29, 20251,837.501,842.001,811.501,836.501,811.54-0.68%4,225,200
Jul 28, 20251,849.501,865.501,838.501,849.001,823.87-0.46%3,882,600
Jul 25, 20251,847.501,884.001,824.501,857.501,832.260.57%6,290,700