Kyushu Electric Power Company, Incorporated (TYO:9508)
Japan · Delayed Price · Currency is JPY 1,753.50
-31.00 (-1.74%)
Jan 23, 2026, 3:30 PM JST
TYO:9508 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,774.00 | 1,788.00 | 1,758.00 | 1,784.50 | 1,784.50 | 1.54% | 1,513,100 |
| Jan 21, 2026 | 1,733.00 | 1,757.50 | 1,731.50 | 1,757.50 | 1,757.50 | -0.06% | 1,488,800 |
| Jan 20, 2026 | 1,773.00 | 1,779.00 | 1,747.00 | 1,758.50 | 1,758.50 | -1.24% | 1,010,300 |
| Jan 19, 2026 | 1,768.00 | 1,791.00 | 1,761.50 | 1,780.50 | 1,780.50 | 0.56% | 1,240,300 |
| Jan 16, 2026 | 1,776.50 | 1,781.50 | 1,757.00 | 1,770.50 | 1,770.50 | -0.90% | 1,461,300 |
| Jan 15, 2026 | 1,770.50 | 1,791.00 | 1,755.00 | 1,786.50 | 1,786.50 | 0.42% | 1,578,500 |
| Jan 14, 2026 | 1,760.00 | 1,780.00 | 1,751.00 | 1,779.00 | 1,779.00 | 1.28% | 2,414,600 |
| Jan 13, 2026 | 1,742.00 | 1,756.50 | 1,724.50 | 1,756.50 | 1,756.50 | 2.24% | 1,974,500 |
| Jan 9, 2026 | 1,717.00 | 1,728.50 | 1,703.50 | 1,718.00 | 1,718.00 | 0.44% | 1,915,100 |
| Jan 8, 2026 | 1,661.50 | 1,713.00 | 1,660.00 | 1,710.50 | 1,710.50 | 2.00% | 1,909,100 |
| Jan 7, 2026 | 1,682.00 | 1,687.00 | 1,663.00 | 1,677.00 | 1,677.00 | -1.06% | 1,444,500 |
| Jan 6, 2026 | 1,682.50 | 1,704.50 | 1,680.00 | 1,695.00 | 1,695.00 | 0.06% | 2,264,700 |
| Jan 5, 2026 | 1,681.00 | 1,707.00 | 1,678.50 | 1,694.00 | 1,694.00 | 0.89% | 1,793,600 |
| Dec 30, 2025 | 1,686.00 | 1,698.50 | 1,675.00 | 1,679.00 | 1,679.00 | -1.38% | 1,438,700 |
| Dec 29, 2025 | 1,686.00 | 1,712.50 | 1,686.00 | 1,702.50 | 1,702.50 | 0.80% | 1,053,300 |
| Dec 26, 2025 | 1,693.00 | 1,705.00 | 1,685.00 | 1,689.00 | 1,689.00 | -0.47% | 1,132,500 |
| Dec 25, 2025 | 1,690.00 | 1,697.50 | 1,686.50 | 1,697.00 | 1,697.00 | 0.86% | 667,200 |
| Dec 24, 2025 | 1,700.00 | 1,705.00 | 1,672.50 | 1,682.50 | 1,682.50 | 0.96% | 1,357,600 |
| Dec 23, 2025 | 1,656.50 | 1,667.00 | 1,652.50 | 1,666.50 | 1,666.50 | 0.66% | 1,137,800 |
| Dec 22, 2025 | 1,675.50 | 1,675.50 | 1,655.50 | 1,655.50 | 1,655.50 | -1.31% | 1,105,500 |
| Dec 19, 2025 | 1,660.50 | 1,682.00 | 1,657.50 | 1,677.50 | 1,677.50 | 1.15% | 1,935,700 |
| Dec 18, 2025 | 1,646.00 | 1,671.00 | 1,630.00 | 1,658.50 | 1,658.50 | 1.65% | 1,711,700 |
| Dec 17, 2025 | 1,634.50 | 1,639.50 | 1,617.50 | 1,631.50 | 1,631.50 | -0.88% | 1,276,800 |
| Dec 16, 2025 | 1,674.00 | 1,675.00 | 1,637.00 | 1,646.00 | 1,646.00 | -1.41% | 1,478,700 |
| Dec 15, 2025 | 1,651.00 | 1,669.50 | 1,643.50 | 1,669.50 | 1,669.50 | 2.30% | 1,606,700 |
| Dec 12, 2025 | 1,638.00 | 1,640.00 | 1,617.50 | 1,632.00 | 1,632.00 | 0.40% | 1,753,700 |
| Dec 11, 2025 | 1,665.00 | 1,669.00 | 1,624.00 | 1,625.50 | 1,625.50 | -1.66% | 1,045,400 |
| Dec 10, 2025 | 1,639.00 | 1,655.00 | 1,610.00 | 1,653.00 | 1,653.00 | 2.73% | 1,634,100 |
| Dec 9, 2025 | 1,635.00 | 1,637.00 | 1,605.50 | 1,609.00 | 1,609.00 | -0.53% | 1,094,700 |
| Dec 8, 2025 | 1,611.00 | 1,620.00 | 1,598.00 | 1,617.50 | 1,617.50 | -0.09% | 1,169,600 |
| Dec 5, 2025 | 1,631.00 | 1,647.00 | 1,619.00 | 1,619.00 | 1,619.00 | -0.98% | 1,512,100 |
| Dec 4, 2025 | 1,645.00 | 1,651.00 | 1,630.50 | 1,635.00 | 1,635.00 | -1.36% | 1,639,100 |
| Dec 3, 2025 | 1,671.00 | 1,673.50 | 1,639.00 | 1,657.50 | 1,657.50 | -0.75% | 1,923,000 |
| Dec 2, 2025 | 1,684.00 | 1,689.00 | 1,657.00 | 1,670.00 | 1,670.00 | -0.86% | 1,455,000 |
| Dec 1, 2025 | 1,740.50 | 1,740.50 | 1,684.50 | 1,684.50 | 1,684.50 | -3.30% | 2,145,600 |
| Nov 28, 2025 | 1,729.00 | 1,770.00 | 1,723.00 | 1,742.00 | 1,742.00 | 0.96% | 2,015,200 |
| Nov 27, 2025 | 1,758.00 | 1,764.50 | 1,721.50 | 1,725.50 | 1,725.50 | -1.32% | 1,612,600 |
| Nov 26, 2025 | 1,750.00 | 1,779.00 | 1,725.50 | 1,748.50 | 1,748.50 | 1.95% | 3,878,000 |
| Nov 25, 2025 | 1,647.50 | 1,722.00 | 1,642.00 | 1,715.00 | 1,715.00 | 4.76% | 4,434,600 |
| Nov 21, 2025 | 1,615.50 | 1,643.00 | 1,606.00 | 1,637.00 | 1,637.00 | 1.05% | 2,986,700 |
| Nov 20, 2025 | 1,617.50 | 1,627.50 | 1,594.50 | 1,620.00 | 1,620.00 | 1.60% | 2,133,600 |
| Nov 19, 2025 | 1,593.50 | 1,614.50 | 1,570.50 | 1,594.50 | 1,594.50 | 0.09% | 2,726,900 |
| Nov 18, 2025 | 1,625.00 | 1,638.00 | 1,586.00 | 1,593.00 | 1,593.00 | -1.82% | 2,113,600 |
| Nov 17, 2025 | 1,594.00 | 1,627.00 | 1,585.00 | 1,622.50 | 1,622.50 | 2.33% | 2,229,700 |
| Nov 14, 2025 | 1,568.00 | 1,585.50 | 1,562.00 | 1,585.50 | 1,585.50 | -0.50% | 1,524,700 |
| Nov 13, 2025 | 1,570.00 | 1,599.50 | 1,568.00 | 1,593.50 | 1,593.50 | 2.02% | 1,853,800 |
| Nov 12, 2025 | 1,568.00 | 1,583.50 | 1,551.50 | 1,562.00 | 1,562.00 | -1.14% | 2,351,500 |
| Nov 11, 2025 | 1,560.00 | 1,580.00 | 1,555.00 | 1,580.00 | 1,580.00 | 1.90% | 1,973,400 |
| Nov 10, 2025 | 1,560.00 | 1,570.00 | 1,545.00 | 1,550.50 | 1,550.50 | -0.29% | 1,201,500 |
| Nov 7, 2025 | 1,560.00 | 1,568.00 | 1,541.50 | 1,555.00 | 1,555.00 | -1.55% | 1,525,300 |