Skip to main content
logo
The Kansai Electric Power Company, Incorporated (TYO:9503)
Japan flag Japan · Delayed Price · Currency is JPY
2,763.50
+29.50 (1.08%)
Oct 26, 2026, 9:05 AM JST

TYO:9503 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 20262,749.502,774.502,737.002,763.502,763.501.08%3,481,900
Oct 23, 20262,760.002,768.002,710.002,734.002,734.00-0.18%3,241,900
Oct 22, 20262,751.002,766.502,730.502,739.002,739.000.33%2,309,300
Oct 21, 20262,750.002,752.502,722.502,730.002,730.000.26%2,987,900
Oct 20, 20262,691.002,735.002,678.002,723.002,723.001.23%3,099,700
Oct 19, 20262,658.002,712.502,653.502,690.002,690.001.18%2,765,300
Oct 16, 20262,662.002,694.002,658.502,658.502,658.50-0.95%2,856,300
Oct 15, 20262,728.502,744.002,674.002,684.002,684.00-2.19%5,829,700
Oct 14, 20262,756.002,784.002,724.002,744.002,744.000.86%4,185,200
Oct 13, 20262,646.002,734.002,635.002,720.502,720.502.66%3,390,200
Oct 9, 20262,672.502,684.502,640.502,650.002,650.000.21%2,793,700
Oct 8, 20262,650.002,656.502,604.002,644.502,644.50-0.41%3,893,000
Oct 7, 20262,625.002,674.002,624.002,655.502,655.502.06%4,733,700
Oct 6, 20262,595.002,602.002,562.002,602.002,602.00-0.15%4,750,600
Oct 5, 20262,647.502,651.002,594.502,606.002,606.00-1.01%3,215,300
Oct 2, 20262,634.502,654.002,605.502,632.502,632.50-1.52%3,698,700
Oct 1, 20262,710.002,710.002,636.002,673.002,673.00-1.20%3,557,900
Sep 30, 20262,638.502,718.002,631.002,705.502,705.502.40%4,804,200
Sep 29, 20262,722.002,742.002,630.502,642.002,642.00-3.37%5,130,900
Sep 28, 20262,771.002,798.002,767.002,774.002,734.000.51%3,975,000
Sep 25, 20262,760.002,784.502,748.002,760.002,720.20-0.20%5,521,800
Sep 24, 20262,833.002,878.502,741.502,765.502,725.62-4.82%8,916,300
Sep 18, 20262,992.002,998.002,886.002,905.502,863.60-2.48%6,334,400
Sep 17, 20262,944.503,009.002,938.002,979.502,936.541.64%2,784,800
Sep 16, 20262,944.002,982.502,930.002,931.502,889.23-0.41%3,308,200
Sep 15, 20262,998.003,004.002,936.002,943.502,901.06-1.83%2,709,400
Sep 14, 20262,944.503,045.002,944.002,998.502,955.261.15%4,318,100
Sep 11, 20262,880.502,991.002,880.002,964.502,921.750.25%4,618,500
Sep 10, 20262,994.003,049.002,948.502,957.002,914.36-1.40%4,415,000
Sep 9, 20262,939.503,024.002,922.002,999.002,955.762.02%4,820,800
Sep 8, 20262,950.002,978.002,927.502,939.502,897.11-0.88%2,687,300
Sep 7, 20262,996.003,029.002,960.502,965.502,922.740.63%3,450,500
Sep 4, 20263,030.003,030.002,941.502,947.002,904.51-2.61%4,278,900
Sep 3, 20262,930.003,053.002,908.503,026.002,982.374.24%7,746,000
Sep 2, 20262,904.502,954.502,878.002,903.002,861.14-1.76%6,543,200
Sep 1, 20262,810.002,956.502,798.002,955.002,912.395.14%7,106,300
Aug 31, 20262,700.002,814.502,700.002,810.502,769.977.58%10,829,700
Aug 28, 20262,600.002,616.502,563.502,612.502,574.830.29%2,755,400
Aug 27, 20262,601.502,618.002,581.002,605.002,567.44-0.13%3,152,900
Aug 26, 20262,601.002,639.002,584.002,608.502,570.890.66%2,423,800
Aug 25, 20262,609.002,634.002,591.502,591.502,554.130.37%3,359,500
Aug 24, 20262,570.502,585.002,524.502,582.002,544.77-1.07%3,189,600
Aug 21, 20262,557.002,610.002,545.002,610.002,572.362.05%4,929,600
Aug 20, 20262,500.002,576.502,481.502,557.502,520.628.37%7,765,000
Aug 19, 20262,363.002,403.002,331.002,360.002,325.97-1.61%4,387,100
Aug 18, 20262,371.002,409.502,370.002,398.502,363.910.21%2,183,000
Aug 17, 20262,406.502,421.002,378.502,393.502,358.99-0.31%2,229,500
Aug 14, 20262,389.002,408.002,376.502,401.002,366.380.06%2,450,800
Aug 13, 20262,384.002,406.002,365.002,399.502,364.901.16%2,954,300
Aug 12, 20262,384.502,387.002,352.002,372.002,337.800.47%2,048,500