The Kansai Electric Power Company, Incorporated (TYO:9503)
Japan · Delayed Price · Currency is JPY 2,308.50
+25.50 (1.12%)
Sep 16, 2025, 12:47 PM JST
TYO:9503 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2,288.50 | 2,303.00 | 2,276.50 | 2,283.00 | 2,283.00 | -0.59% | 6,619,800 |
| Sep 11, 2025 | 2,330.00 | 2,345.00 | 2,282.50 | 2,296.50 | 2,296.50 | 2.98% | 13,869,600 |
| Sep 10, 2025 | 2,105.00 | 2,318.00 | 2,105.00 | 2,230.00 | 2,230.00 | 5.31% | 18,148,900 |
| Sep 9, 2025 | 2,125.50 | 2,129.00 | 2,099.00 | 2,117.50 | 2,117.50 | 0.07% | 2,653,300 |
| Sep 8, 2025 | 2,100.00 | 2,116.50 | 2,092.00 | 2,116.00 | 2,116.00 | 1.17% | 2,905,600 |
| Sep 5, 2025 | 2,101.00 | 2,115.00 | 2,082.00 | 2,091.50 | 2,091.50 | -0.48% | 3,483,500 |
| Sep 4, 2025 | 2,085.50 | 2,113.50 | 2,073.00 | 2,101.50 | 2,101.50 | 0.77% | 2,776,400 |
| Sep 3, 2025 | 2,160.00 | 2,171.50 | 2,062.00 | 2,085.50 | 2,085.50 | -2.48% | 5,577,400 |
| Sep 2, 2025 | 2,110.00 | 2,153.50 | 2,109.50 | 2,138.50 | 2,138.50 | 1.66% | 5,490,100 |
| Sep 1, 2025 | 2,060.00 | 2,111.50 | 2,049.00 | 2,103.50 | 2,103.50 | 2.26% | 4,422,900 |
| Aug 29, 2025 | 2,082.50 | 2,082.50 | 2,051.00 | 2,057.00 | 2,057.00 | -1.41% | 3,527,100 |
| Aug 28, 2025 | 2,057.00 | 2,087.50 | 2,052.00 | 2,086.50 | 2,086.50 | 0.60% | 3,023,100 |
| Aug 27, 2025 | 2,049.00 | 2,080.50 | 2,032.00 | 2,074.00 | 2,074.00 | 2.90% | 5,424,900 |
| Aug 26, 2025 | 2,056.00 | 2,068.00 | 2,006.50 | 2,015.50 | 2,015.50 | -2.04% | 4,865,800 |
| Aug 25, 2025 | 2,100.00 | 2,115.00 | 2,047.00 | 2,057.50 | 2,057.50 | -1.48% | 4,101,600 |
| Aug 22, 2025 | 2,060.00 | 2,094.50 | 2,052.00 | 2,088.50 | 2,088.50 | 1.56% | 4,027,400 |
| Aug 21, 2025 | 2,054.00 | 2,061.50 | 2,032.00 | 2,056.50 | 2,056.50 | 0.12% | 3,103,800 |
| Aug 20, 2025 | 2,068.00 | 2,079.00 | 2,042.50 | 2,054.00 | 2,054.00 | -0.94% | 3,352,600 |
| Aug 19, 2025 | 2,020.00 | 2,080.00 | 2,015.00 | 2,073.50 | 2,073.50 | 2.75% | 4,540,400 |
| Aug 18, 2025 | 2,100.00 | 2,116.50 | 2,013.50 | 2,018.00 | 2,018.00 | -3.00% | 5,658,900 |
| Aug 15, 2025 | 2,020.00 | 2,085.00 | 2,018.00 | 2,080.50 | 2,080.50 | 3.64% | 7,670,400 |
| Aug 14, 2025 | 1,990.00 | 2,019.50 | 1,981.00 | 2,007.50 | 2,007.50 | 0.40% | 4,946,000 |
| Aug 13, 2025 | 2,005.50 | 2,017.00 | 1,984.50 | 1,999.50 | 1,999.50 | -0.35% | 5,802,200 |
| Aug 12, 2025 | 2,000.00 | 2,034.50 | 1,995.00 | 2,006.50 | 2,006.50 | 1.11% | 6,568,500 |
| Aug 8, 2025 | 1,990.00 | 2,015.00 | 1,974.50 | 1,984.50 | 1,984.50 | -0.28% | 7,539,100 |
| Aug 7, 2025 | 1,948.50 | 1,990.00 | 1,940.50 | 1,990.00 | 1,990.00 | 2.79% | 6,774,600 |
| Aug 6, 2025 | 1,917.00 | 1,950.00 | 1,916.00 | 1,936.00 | 1,936.00 | 1.39% | 4,742,000 |
| Aug 5, 2025 | 1,889.50 | 1,958.00 | 1,886.00 | 1,909.50 | 1,909.50 | 1.84% | 9,277,900 |
| Aug 4, 2025 | 1,872.00 | 1,887.50 | 1,848.00 | 1,875.00 | 1,875.00 | -0.48% | 4,376,200 |
| Aug 1, 2025 | 1,820.00 | 1,892.50 | 1,812.50 | 1,884.00 | 1,884.00 | 3.43% | 7,031,800 |
| Jul 31, 2025 | 1,814.00 | 1,883.50 | 1,803.00 | 1,821.50 | 1,821.50 | -0.33% | 7,769,900 |
| Jul 30, 2025 | 1,819.00 | 1,844.00 | 1,818.00 | 1,827.50 | 1,827.50 | -0.49% | 5,064,100 |
| Jul 29, 2025 | 1,837.50 | 1,842.00 | 1,811.50 | 1,836.50 | 1,836.50 | -0.68% | 4,225,200 |
| Jul 28, 2025 | 1,849.50 | 1,865.50 | 1,838.50 | 1,849.00 | 1,849.00 | -0.46% | 3,882,600 |
| Jul 25, 2025 | 1,847.50 | 1,884.00 | 1,824.50 | 1,857.50 | 1,857.50 | 0.57% | 6,290,700 |
| Jul 24, 2025 | 1,832.00 | 1,865.00 | 1,812.00 | 1,847.00 | 1,847.00 | 1.18% | 7,532,700 |
| Jul 23, 2025 | 1,778.00 | 1,832.00 | 1,776.00 | 1,825.50 | 1,825.50 | 2.67% | 11,114,500 |
| Jul 22, 2025 | 1,788.00 | 1,802.50 | 1,738.00 | 1,778.00 | 1,778.00 | 3.55% | 14,416,500 |
| Jul 18, 2025 | 1,710.50 | 1,721.00 | 1,698.50 | 1,717.00 | 1,717.00 | 0.88% | 3,347,900 |
| Jul 17, 2025 | 1,701.00 | 1,716.00 | 1,686.50 | 1,702.00 | 1,702.00 | -0.67% | 4,480,200 |
| Jul 16, 2025 | 1,716.00 | 1,728.00 | 1,701.50 | 1,713.50 | 1,713.50 | -0.17% | 5,597,600 |
| Jul 15, 2025 | 1,724.00 | 1,736.00 | 1,705.50 | 1,716.50 | 1,716.50 | 0.35% | 5,487,900 |
| Jul 14, 2025 | 1,695.50 | 1,724.50 | 1,690.50 | 1,710.50 | 1,710.50 | 0.94% | 3,211,100 |
| Jul 11, 2025 | 1,720.00 | 1,733.50 | 1,694.50 | 1,694.50 | 1,694.50 | -1.45% | 3,582,000 |
| Jul 10, 2025 | 1,760.50 | 1,762.00 | 1,717.50 | 1,719.50 | 1,719.50 | -2.80% | 4,511,300 |
| Jul 9, 2025 | 1,776.50 | 1,794.00 | 1,754.50 | 1,769.00 | 1,769.00 | - | 3,188,400 |
| Jul 8, 2025 | 1,744.00 | 1,787.00 | 1,741.00 | 1,769.00 | 1,769.00 | 0.23% | 4,297,600 |
| Jul 7, 2025 | 1,789.00 | 1,794.00 | 1,756.00 | 1,765.00 | 1,765.00 | -1.40% | 2,467,100 |
| Jul 4, 2025 | 1,780.00 | 1,799.50 | 1,770.50 | 1,790.00 | 1,790.00 | 0.36% | 3,808,000 |
| Jul 3, 2025 | 1,756.00 | 1,791.00 | 1,754.00 | 1,783.50 | 1,783.50 | 1.08% | 5,240,700 |