Skip to main content
logo
The Kansai Electric Power Company, Incorporated (TYO:9503)
Japan flag Japan · Delayed Price · Currency is JPY
2,582.00
-28.00 (-1.07%)
Aug 24, 2026, 3:30 PM JST

TYO:9503 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 20262,570.502,585.002,524.502,582.002,582.00-1.07%3,189,600
Aug 21, 20262,557.002,610.002,545.002,610.002,610.002.05%4,929,600
Aug 20, 20262,500.002,576.502,481.502,557.502,557.508.37%7,765,000
Aug 19, 20262,363.002,403.002,331.002,360.002,360.00-1.61%4,387,100
Aug 18, 20262,371.002,409.502,370.002,398.502,398.500.21%2,183,000
Aug 17, 20262,406.502,421.002,378.502,393.502,393.50-0.31%2,229,500
Aug 14, 20262,389.002,408.002,376.502,401.002,401.000.06%2,450,800
Aug 13, 20262,384.002,406.002,365.002,399.502,399.501.16%2,954,300
Aug 12, 20262,384.502,387.002,352.002,372.002,372.000.47%2,048,500
Aug 10, 20262,383.002,385.002,349.002,361.002,361.00-0.99%2,142,200
Aug 7, 20262,398.502,419.502,380.002,384.502,384.500.55%2,493,200
Aug 6, 20262,348.002,400.502,347.002,371.502,371.501.28%2,629,700
Aug 5, 20262,390.002,409.002,336.002,341.502,341.50-1.93%3,314,900
Aug 4, 20262,450.002,468.002,380.502,387.502,387.50-2.77%3,956,300
Aug 3, 20262,440.502,466.502,348.002,455.502,455.500.61%5,545,200
Jul 31, 20262,473.502,474.502,431.002,440.502,440.50-0.41%4,691,900
Jul 30, 20262,418.502,465.502,410.502,450.502,450.50-0.59%3,785,400
Jul 29, 20262,425.002,473.502,413.502,465.002,465.001.86%4,073,000
Jul 28, 20262,440.002,457.502,393.002,420.002,420.00-0.39%3,831,600
Jul 27, 20262,398.002,434.502,387.002,429.502,429.502.66%3,343,200
Jul 24, 20262,337.502,379.502,333.002,366.502,366.500.19%2,777,800
Jul 23, 20262,357.002,362.002,346.502,362.002,362.000.45%2,377,100
Jul 22, 20262,357.502,357.502,327.502,351.502,351.50-0.17%2,590,500
Jul 21, 20262,323.002,366.002,301.002,355.502,355.502.55%3,844,800
Jul 17, 20262,331.002,341.502,264.002,297.002,297.00-1.06%3,602,100
Jul 16, 20262,320.002,343.502,305.502,321.502,321.50-0.51%2,080,700
Jul 15, 20262,334.002,355.502,326.002,333.502,333.501.15%3,106,900
Jul 14, 20262,271.502,308.502,261.502,307.002,307.002.42%3,208,800
Jul 13, 20262,262.002,279.002,233.502,252.502,252.50-0.68%3,024,600
Jul 10, 20262,291.002,292.002,268.002,268.002,268.00-0.96%2,733,100
Jul 9, 20262,304.502,322.502,269.002,290.002,290.00-0.11%2,902,300
Jul 8, 20262,298.002,313.502,280.502,292.502,292.50-0.26%4,051,400
Jul 7, 20262,294.502,305.002,267.502,298.502,298.500.81%3,127,600
Jul 6, 20262,290.002,300.002,269.002,280.002,280.000.20%3,545,700
Jul 3, 20262,284.002,320.502,273.502,275.502,275.50-0.68%3,499,100
Jul 2, 20262,282.502,304.502,183.502,291.002,291.000.93%6,925,900
Jul 1, 20262,272.002,277.502,238.502,270.002,270.00-0.68%3,236,400
Jun 30, 20262,298.502,313.002,285.502,285.502,285.50-1.00%3,377,600
Jun 29, 20262,292.002,316.502,285.502,308.502,308.501.63%2,964,400
Jun 26, 20262,301.002,311.002,266.502,271.502,271.50-1.58%3,399,100
Jun 25, 20262,320.002,321.002,292.002,308.002,308.000.54%2,973,300
Jun 24, 20262,283.502,308.002,277.502,295.502,295.500.46%3,638,500
Jun 23, 20262,320.002,330.502,278.002,285.002,285.00-2.33%3,924,500
Jun 22, 20262,323.002,339.502,314.502,339.502,339.500.60%2,130,400
Jun 19, 20262,328.002,338.502,309.002,325.502,325.50-0.11%3,890,400
Jun 18, 20262,330.502,375.502,321.502,328.002,328.00-0.47%3,258,600
Jun 17, 20262,319.002,355.002,294.502,339.002,339.001.34%3,379,600
Jun 16, 20262,350.002,351.002,287.002,308.002,308.00-2.51%4,122,300
Jun 15, 20262,350.002,393.002,344.002,367.502,367.502.22%4,135,200
Jun 12, 20262,332.002,338.002,297.502,316.002,316.000.43%4,477,600