Skip to main content
logo
The Kansai Electric Power Company, Incorporated (TYO:9503)
Japan flag Japan · Delayed Price · Currency is JPY
2,570.00
+27.00 (1.06%)
Nov 20, 2025, 3:30 PM JST

TYO:9503 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20252,595.002,595.002,532.002,580.00-1.45%1,761,800
Nov 19, 20252,508.502,562.002,478.002,543.002,543.001.40%5,656,600
Nov 18, 20252,574.502,608.002,500.002,508.002,508.00-2.03%5,614,200
Nov 17, 20252,497.002,560.002,492.002,560.002,560.001.55%2,673,200
Nov 14, 20252,494.002,559.502,490.502,521.002,521.00-0.55%4,243,700
Nov 13, 20252,477.502,555.002,476.502,535.002,535.002.84%6,091,900
Nov 12, 20252,452.002,485.002,430.502,465.002,465.000.82%4,832,300
Nov 11, 20252,418.002,445.002,398.502,445.002,445.002.71%4,441,900
Nov 10, 20252,411.002,440.002,373.002,380.502,380.500.23%4,103,700
Nov 7, 20252,362.502,388.002,356.502,375.002,375.00-0.61%3,631,400
Nov 6, 20252,356.502,421.002,351.502,389.502,389.501.77%4,599,600
Nov 5, 20252,328.002,371.002,280.002,348.002,348.00-0.32%5,611,500
Nov 4, 20252,372.502,384.002,321.002,355.502,355.50-2.16%5,484,600
Oct 31, 20252,349.502,425.002,341.002,407.502,407.506.20%10,477,900
Oct 30, 20252,250.002,284.502,220.502,267.002,267.003.05%12,950,900
Oct 29, 20252,240.502,254.502,200.002,200.002,200.00-1.43%3,439,400
Oct 28, 20252,272.002,289.502,232.002,232.002,232.00-1.24%2,881,800
Oct 27, 20252,311.002,334.002,256.002,260.002,260.00-0.77%4,117,900
Oct 24, 20252,289.502,309.002,270.502,277.502,277.50-0.48%3,806,200
Oct 23, 20252,272.002,288.502,251.502,288.502,288.500.53%2,966,900
Oct 22, 20252,258.002,287.002,253.502,276.502,276.500.26%3,200,700
Oct 21, 20252,268.002,281.002,251.502,270.502,270.500.15%3,147,100
Oct 20, 20252,285.002,292.502,250.502,267.002,267.000.24%2,814,400
Oct 17, 20252,242.002,283.502,238.002,261.502,261.50-0.46%3,465,300
Oct 16, 20252,250.002,293.002,246.002,272.002,272.002.04%3,602,400
Oct 15, 20252,182.002,226.502,177.502,226.502,226.502.06%2,968,900
Oct 14, 20252,161.002,215.502,155.002,181.502,181.50-0.71%4,372,600
Oct 10, 20252,255.002,262.002,177.502,197.002,197.00-2.66%5,553,800
Oct 9, 20252,228.002,257.502,220.002,257.002,257.002.38%4,613,800
Oct 8, 20252,226.002,239.002,193.502,204.502,204.50-0.99%4,211,900
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%5,374,900
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