The Kansai Electric Power Company, Incorporated (TYO:9503)
Japan · Delayed Price · Currency is JPY 2,288.50
-47.00 (-2.01%)
Jun 1, 2026, 3:30 PM JST
TYO:9503 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 2,694.50 | 2,697.50 | 2,601.50 | 2,601.50 | 2,601.50 | -3.43% | 2,959,800 |
| Apr 3, 2026 | 2,692.00 | 2,710.00 | 2,670.00 | 2,694.00 | 2,694.00 | 0.82% | 1,738,700 |
| Apr 2, 2026 | 2,728.50 | 2,754.00 | 2,662.00 | 2,672.00 | 2,672.00 | -1.47% | 2,564,800 |
| Apr 1, 2026 | 2,684.50 | 2,712.00 | 2,642.50 | 2,712.00 | 2,712.00 | 4.93% | 3,538,500 |
| Mar 31, 2026 | 2,625.00 | 2,666.00 | 2,584.50 | 2,584.50 | 2,584.50 | -2.32% | 4,136,800 |
| Mar 30, 2026 | 2,580.00 | 2,664.00 | 2,553.00 | 2,646.00 | 2,646.00 | 0.61% | 3,886,400 |
| Mar 27, 2026 | 2,636.00 | 2,685.00 | 2,613.50 | 2,675.00 | 2,630.00 | 1.71% | 4,106,700 |
| Mar 26, 2026 | 2,655.00 | 2,662.00 | 2,588.50 | 2,630.00 | 2,585.76 | 0.23% | 2,282,600 |
| Mar 25, 2026 | 2,629.50 | 2,640.00 | 2,599.50 | 2,624.00 | 2,579.86 | 3.74% | 4,213,100 |
| Mar 24, 2026 | 2,527.50 | 2,543.50 | 2,505.50 | 2,529.50 | 2,486.95 | 2.10% | 2,809,100 |
| Mar 23, 2026 | 2,481.00 | 2,499.00 | 2,448.00 | 2,477.50 | 2,435.82 | -4.05% | 3,536,000 |
| Mar 19, 2026 | 2,679.00 | 2,680.50 | 2,582.00 | 2,582.00 | 2,538.56 | -5.06% | 5,370,500 |
| Mar 18, 2026 | 2,580.50 | 2,719.50 | 2,577.00 | 2,719.50 | 2,673.75 | 6.46% | 4,230,900 |
| Mar 17, 2026 | 2,561.00 | 2,577.50 | 2,535.00 | 2,554.50 | 2,511.53 | 1.27% | 2,077,300 |
| Mar 16, 2026 | 2,583.00 | 2,583.00 | 2,522.50 | 2,522.50 | 2,480.07 | -2.40% | 3,011,800 |