Skip to main content
logo
The Kansai Electric Power Company, Incorporated (TYO:9503)
Japan flag Japan · Delayed Price · Currency is JPY
2,373.00
-35.50 (-1.47%)
May 11, 2026, 3:30 PM JST

TYO:9503 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20262,469.502,482.502,402.502,408.502,408.50-1.33%6,508,800
May 7, 20262,406.502,474.002,368.502,441.002,441.001.54%8,354,300
May 1, 20262,455.502,464.502,387.502,404.002,404.00-4.05%8,957,700
Apr 30, 20262,483.502,507.502,458.002,505.502,505.50-1.11%5,594,000
Apr 28, 20262,510.002,546.502,485.002,533.502,533.503.18%4,888,200
Apr 27, 20262,430.502,469.502,428.002,455.502,455.50-0.10%2,685,100
Apr 24, 20262,473.002,484.002,452.502,458.002,458.000.74%4,154,100
Apr 23, 20262,459.502,460.002,414.002,440.002,440.00-0.33%3,931,200
Apr 22, 20262,446.502,463.502,432.502,448.002,448.000.12%4,627,300
Apr 21, 20262,451.002,463.502,416.002,445.002,445.00-0.77%4,257,200
Apr 20, 20262,498.502,503.002,455.002,464.002,464.00-1.48%3,310,600
Apr 17, 20262,532.002,546.002,490.002,501.002,501.00-2.09%3,236,500
Apr 16, 20262,534.002,558.502,528.502,554.502,554.500.81%2,986,600
Apr 15, 20262,533.502,565.502,521.002,534.002,534.00-0.18%2,881,500
Apr 14, 20262,530.002,548.502,516.002,538.502,538.500.63%2,788,000
Apr 13, 20262,588.002,592.502,508.502,522.502,522.50-2.74%3,550,400
Apr 10, 20262,662.502,663.002,590.002,593.502,593.50-1.09%2,901,300
Apr 9, 20262,678.502,680.002,614.002,622.002,622.00-1.06%2,860,000
Apr 8, 20262,690.002,693.502,643.502,650.002,650.002.79%3,750,800
Apr 7, 20262,613.002,653.002,578.002,578.002,578.00-0.90%2,873,800
Apr 6, 20262,694.502,697.502,601.502,601.502,601.50-3.43%2,959,800
Apr 3, 20262,692.002,710.002,670.002,694.002,694.000.82%1,738,700
Apr 2, 20262,728.502,754.002,662.002,672.002,672.00-1.47%2,564,800
Apr 1, 20262,684.502,712.002,642.502,712.002,712.004.93%3,538,500
Mar 31, 20262,625.002,666.002,584.502,584.502,584.50-2.32%4,136,800
Mar 30, 20262,580.002,664.002,553.002,646.002,646.00-1.08%3,886,400
Mar 27, 20262,636.002,685.002,613.502,675.002,630.001.71%4,106,700
Mar 26, 20262,655.002,662.002,588.502,630.002,585.760.23%2,282,600
Mar 25, 20262,629.502,640.002,599.502,624.002,579.863.74%4,213,100
Mar 24, 20262,527.502,543.502,505.502,529.502,486.952.10%2,809,100
Mar 23, 20262,481.002,499.002,448.002,477.502,435.82-4.05%3,536,000
Mar 19, 20262,679.002,680.502,582.002,582.002,538.56-5.06%5,370,500
Mar 18, 20262,580.502,719.502,577.002,719.502,673.756.46%4,230,900
Mar 17, 20262,561.002,577.502,535.002,554.502,511.531.27%2,077,300
Mar 16, 20262,583.002,583.002,522.502,522.502,480.07-2.40%3,011,800
Mar 13, 20262,529.002,602.002,526.002,584.502,541.020.25%4,065,100
Mar 12, 20262,530.002,584.502,525.002,578.002,534.630.31%4,126,600
Mar 11, 20262,569.002,596.002,550.002,570.002,526.773.57%5,142,100
Mar 10, 20262,470.002,498.002,451.002,481.502,439.762.54%3,068,300
Mar 9, 20262,400.002,429.002,368.502,420.002,379.29-4.35%7,322,600
Mar 6, 20262,529.002,541.502,491.002,530.002,487.44-1.90%4,019,500
Mar 5, 20262,613.002,647.002,565.002,579.002,535.611.76%3,791,100
Mar 4, 20262,550.502,577.002,490.502,534.502,491.86-4.01%5,756,200
Mar 3, 20262,680.002,701.502,622.502,640.502,596.08-2.20%4,687,000
Mar 2, 20262,723.002,760.002,681.502,700.002,654.58-4.36%4,371,000
Feb 27, 20262,743.502,826.002,734.002,823.002,775.512.28%4,425,700
Feb 26, 20262,756.002,782.502,746.002,760.002,713.570.58%3,804,400
Feb 25, 20262,733.502,759.002,672.502,744.002,697.84-0.25%3,500,200
Feb 24, 20262,720.002,771.502,705.002,751.002,704.722.57%4,052,600
Feb 20, 20262,700.002,708.502,642.002,682.002,636.88-1.45%4,477,000