The Kansai Electric Power Company, Incorporated (TYO:9503)
Japan · Delayed Price · Currency is JPY 2,268.00
-22.00 (-0.96%)
Jul 10, 2026, 3:30 PM JST
TYO:9503 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 2,291.00 | 2,292.00 | 2,268.00 | 2,268.00 | 2,268.00 | -0.96% | 2,733,100 |
| Jul 9, 2026 | 2,304.50 | 2,322.50 | 2,269.00 | 2,290.00 | 2,290.00 | -0.11% | 2,902,300 |
| Jul 8, 2026 | 2,298.00 | 2,313.50 | 2,280.50 | 2,292.50 | 2,292.50 | -0.26% | 4,051,400 |
| Jul 7, 2026 | 2,294.50 | 2,305.00 | 2,267.50 | 2,298.50 | 2,298.50 | 0.81% | 3,127,600 |
| Jul 6, 2026 | 2,290.00 | 2,300.00 | 2,269.00 | 2,280.00 | 2,280.00 | 0.20% | 3,545,700 |
| Jul 3, 2026 | 2,284.00 | 2,320.50 | 2,273.50 | 2,275.50 | 2,275.50 | -0.68% | 3,499,100 |
| Jul 2, 2026 | 2,282.50 | 2,304.50 | 2,183.50 | 2,291.00 | 2,291.00 | 0.93% | 6,925,900 |
| Jul 1, 2026 | 2,272.00 | 2,277.50 | 2,238.50 | 2,270.00 | 2,270.00 | -0.68% | 3,236,400 |
| Jun 30, 2026 | 2,298.50 | 2,313.00 | 2,285.50 | 2,285.50 | 2,285.50 | -1.00% | 3,377,600 |
| Jun 29, 2026 | 2,292.00 | 2,316.50 | 2,285.50 | 2,308.50 | 2,308.50 | 1.63% | 2,964,400 |
| Jun 26, 2026 | 2,301.00 | 2,311.00 | 2,266.50 | 2,271.50 | 2,271.50 | -1.58% | 3,399,100 |
| Jun 25, 2026 | 2,320.00 | 2,321.00 | 2,292.00 | 2,308.00 | 2,308.00 | 0.54% | 2,973,300 |
| Jun 24, 2026 | 2,283.50 | 2,308.00 | 2,277.50 | 2,295.50 | 2,295.50 | 0.46% | 3,638,500 |
| Jun 23, 2026 | 2,320.00 | 2,330.50 | 2,278.00 | 2,285.00 | 2,285.00 | -2.33% | 3,924,500 |
| Jun 22, 2026 | 2,323.00 | 2,339.50 | 2,314.50 | 2,339.50 | 2,339.50 | 0.60% | 2,130,400 |
| Jun 19, 2026 | 2,328.00 | 2,338.50 | 2,309.00 | 2,325.50 | 2,325.50 | -0.11% | 3,890,400 |
| 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 |