The Kansai Electric Power Company, Incorporated (TYO:9503)
Japan · Delayed Price · Currency is JPY 2,324.00
-1.50 (-0.06%)
Jun 22, 2026, 9:54 AM JST
TYO:9503 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 2,328.00 | 2,338.50 | 2,309.00 | 2,320.00 | - | -0.34% | 674,400 |
| Jun 18, 2026 | 2,330.50 | 2,375.50 | 2,321.50 | 2,328.00 | 2,328.00 | -0.47% | 3,258,600 |
| Jun 17, 2026 | 2,319.00 | 2,355.00 | 2,294.50 | 2,339.00 | 2,339.00 | 1.34% | 3,379,600 |
| Jun 16, 2026 | 2,350.00 | 2,351.00 | 2,287.00 | 2,308.00 | 2,308.00 | -2.51% | 4,122,300 |
| Jun 15, 2026 | 2,350.00 | 2,393.00 | 2,344.00 | 2,367.50 | 2,367.50 | 2.22% | 4,135,200 |
| Jun 12, 2026 | 2,332.00 | 2,338.00 | 2,297.50 | 2,316.00 | 2,316.00 | 0.43% | 4,477,600 |
| Jun 11, 2026 | 2,335.00 | 2,339.00 | 2,282.50 | 2,306.00 | 2,306.00 | -0.54% | 3,819,400 |
| Jun 10, 2026 | 2,320.00 | 2,322.50 | 2,300.00 | 2,318.50 | 2,318.50 | 0.76% | 3,897,400 |
| Jun 9, 2026 | 2,339.00 | 2,339.00 | 2,286.00 | 2,301.00 | 2,301.00 | -0.41% | 4,478,200 |
| Jun 8, 2026 | 2,315.50 | 2,356.00 | 2,292.00 | 2,310.50 | 2,310.50 | -1.30% | 4,304,700 |
| Jun 5, 2026 | 2,343.00 | 2,364.00 | 2,312.50 | 2,341.00 | 2,341.00 | 0.43% | 3,678,100 |
| Jun 4, 2026 | 2,370.00 | 2,373.00 | 2,317.00 | 2,331.00 | 2,331.00 | -1.12% | 4,237,500 |
| Jun 3, 2026 | 2,367.50 | 2,373.00 | 2,333.50 | 2,357.50 | 2,357.50 | 2.03% | 5,794,700 |
| Jun 2, 2026 | 2,268.00 | 2,310.50 | 2,255.00 | 2,310.50 | 2,310.50 | 0.96% | 4,176,700 |
| Jun 1, 2026 | 2,304.00 | 2,313.00 | 2,267.00 | 2,288.50 | 2,288.50 | -2.01% | 4,726,200 |
| May 29, 2026 | 2,300.00 | 2,361.50 | 2,284.00 | 2,335.50 | 2,335.50 | 1.94% | 10,780,600 |
| May 28, 2026 | 2,310.00 | 2,322.50 | 2,282.00 | 2,291.00 | 2,291.00 | -1.29% | 3,832,400 |
| May 27, 2026 | 2,332.50 | 2,372.00 | 2,313.00 | 2,321.00 | 2,321.00 | 0.02% | 4,171,600 |
| May 26, 2026 | 2,299.00 | 2,331.00 | 2,271.50 | 2,320.50 | 2,320.50 | 1.29% | 3,125,100 |
| May 25, 2026 | 2,290.00 | 2,302.50 | 2,272.50 | 2,291.00 | 2,291.00 | 1.60% | 2,674,000 |
| May 22, 2026 | 2,336.00 | 2,336.00 | 2,254.00 | 2,255.00 | 2,255.00 | -2.15% | 2,907,600 |
| May 21, 2026 | 2,327.50 | 2,336.00 | 2,287.50 | 2,304.50 | 2,304.50 | 1.14% | 3,271,200 |
| May 20, 2026 | 2,338.00 | 2,339.50 | 2,240.00 | 2,278.50 | 2,278.50 | -2.36% | 4,760,900 |
| May 19, 2026 | 2,308.50 | 2,333.50 | 2,300.50 | 2,333.50 | 2,333.50 | 2.53% | 3,486,600 |
| May 18, 2026 | 2,335.00 | 2,353.00 | 2,271.00 | 2,276.00 | 2,276.00 | -2.46% | 4,169,100 |
| May 15, 2026 | 2,330.00 | 2,364.50 | 2,308.00 | 2,333.50 | 2,333.50 | -0.51% | 4,040,100 |
| May 14, 2026 | 2,340.50 | 2,359.00 | 2,329.00 | 2,345.50 | 2,345.50 | 0.21% | 3,413,200 |
| May 13, 2026 | 2,380.00 | 2,394.50 | 2,332.00 | 2,340.50 | 2,340.50 | -1.68% | 4,135,400 |
| May 12, 2026 | 2,385.00 | 2,403.50 | 2,356.50 | 2,380.50 | 2,380.50 | 0.32% | 3,684,400 |
| May 11, 2026 | 2,382.50 | 2,400.00 | 2,353.00 | 2,373.00 | 2,373.00 | -1.47% | 5,744,400 |
| May 8, 2026 | 2,469.50 | 2,482.50 | 2,402.50 | 2,408.50 | 2,408.50 | -1.33% | 6,508,800 |
| May 7, 2026 | 2,406.50 | 2,474.00 | 2,368.50 | 2,441.00 | 2,441.00 | 1.54% | 8,354,300 |
| May 1, 2026 | 2,455.50 | 2,464.50 | 2,387.50 | 2,404.00 | 2,404.00 | -4.05% | 8,957,700 |
| Apr 30, 2026 | 2,483.50 | 2,507.50 | 2,458.00 | 2,505.50 | 2,505.50 | -1.11% | 5,594,000 |
| Apr 28, 2026 | 2,510.00 | 2,546.50 | 2,485.00 | 2,533.50 | 2,533.50 | 3.18% | 4,888,200 |
| Apr 27, 2026 | 2,430.50 | 2,469.50 | 2,428.00 | 2,455.50 | 2,455.50 | -0.10% | 2,685,100 |
| Apr 24, 2026 | 2,473.00 | 2,484.00 | 2,452.50 | 2,458.00 | 2,458.00 | 0.74% | 4,154,100 |
| Apr 23, 2026 | 2,459.50 | 2,460.00 | 2,414.00 | 2,440.00 | 2,440.00 | -0.33% | 3,931,200 |
| Apr 22, 2026 | 2,446.50 | 2,463.50 | 2,432.50 | 2,448.00 | 2,448.00 | 0.12% | 4,627,300 |
| Apr 21, 2026 | 2,451.00 | 2,463.50 | 2,416.00 | 2,445.00 | 2,445.00 | -0.77% | 4,257,200 |
| Apr 20, 2026 | 2,498.50 | 2,503.00 | 2,455.00 | 2,464.00 | 2,464.00 | -1.48% | 3,310,600 |
| Apr 17, 2026 | 2,532.00 | 2,546.00 | 2,490.00 | 2,501.00 | 2,501.00 | -2.09% | 3,236,500 |
| Apr 16, 2026 | 2,534.00 | 2,558.50 | 2,528.50 | 2,554.50 | 2,554.50 | 0.81% | 2,986,600 |
| Apr 15, 2026 | 2,533.50 | 2,565.50 | 2,521.00 | 2,534.00 | 2,534.00 | -0.18% | 2,881,500 |
| Apr 14, 2026 | 2,530.00 | 2,548.50 | 2,516.00 | 2,538.50 | 2,538.50 | 0.63% | 2,788,000 |
| Apr 13, 2026 | 2,588.00 | 2,592.50 | 2,508.50 | 2,522.50 | 2,522.50 | -2.74% | 3,550,400 |
| Apr 10, 2026 | 2,662.50 | 2,663.00 | 2,590.00 | 2,593.50 | 2,593.50 | -1.09% | 2,901,300 |
| Apr 9, 2026 | 2,678.50 | 2,680.00 | 2,614.00 | 2,622.00 | 2,622.00 | -1.06% | 2,860,000 |
| Apr 8, 2026 | 2,690.00 | 2,693.50 | 2,643.50 | 2,650.00 | 2,650.00 | 2.79% | 3,750,800 |
| Apr 7, 2026 | 2,613.00 | 2,653.00 | 2,578.00 | 2,578.00 | 2,578.00 | -0.90% | 2,873,800 |