Kyushu Electric Power Company, Incorporated (TYO:9508)
Japan flag Japan · Delayed Price · Currency is JPY
1,575.00
+6.50 (0.41%)
Aug 28, 2025, 3:30 PM JST

TYO:9508 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20251,557.001,577.001,553.001,575.001,575.000.41%1,888,800
Aug 27, 20251,538.001,574.501,528.001,568.501,568.503.33%2,732,900
Aug 26, 20251,541.501,553.001,505.501,518.001,518.00-1.65%2,480,900
Aug 25, 20251,589.001,593.001,538.001,543.501,543.50-1.12%1,925,600
Aug 22, 20251,544.501,575.001,539.501,561.001,561.001.46%2,265,300
Aug 21, 20251,527.001,538.501,517.501,538.501,538.500.42%1,836,800
Aug 20, 20251,554.001,569.001,517.501,532.001,532.00-0.55%1,907,000
Aug 19, 20251,517.001,543.501,507.501,540.501,540.501.99%2,067,800
Aug 18, 20251,536.501,549.001,502.001,510.501,510.50-0.69%2,948,600
Aug 15, 20251,475.001,524.501,471.501,521.001,521.003.61%2,979,500
Aug 14, 20251,440.001,475.501,440.001,468.001,468.001.42%2,633,400
Aug 13, 20251,459.001,471.001,443.001,447.501,447.50-0.89%2,542,900
Aug 12, 20251,450.001,483.501,448.001,460.501,460.501.74%3,691,500
Aug 8, 20251,420.501,453.501,419.001,435.501,435.501.45%3,359,900
Aug 7, 20251,365.001,415.001,364.501,415.001,415.003.32%3,377,900
Aug 6, 20251,367.001,376.001,354.001,369.501,369.500.51%1,961,300
Aug 5, 20251,347.001,388.501,346.001,362.501,362.501.79%3,069,300
Aug 4, 20251,329.001,359.001,320.501,338.501,338.50-0.04%1,879,800
Aug 1, 20251,360.001,374.001,328.501,339.001,339.00-0.15%3,279,200
Jul 31, 20251,361.001,395.001,338.501,341.001,341.00-1.32%3,454,600
Jul 30, 20251,361.001,365.001,350.001,359.001,359.000.48%1,509,900
Jul 29, 20251,351.001,353.001,334.001,352.501,352.50-0.44%1,565,900
Jul 28, 20251,352.501,364.001,350.001,358.501,358.50-0.07%1,455,200
Jul 25, 20251,350.501,367.501,339.001,359.501,359.500.59%1,392,800
Jul 24, 20251,336.001,358.501,327.001,351.501,351.501.16%2,006,500
Jul 23, 20251,313.501,348.501,313.001,336.001,336.002.49%2,625,600
Jul 22, 20251,324.001,328.001,282.501,303.501,303.500.73%2,815,600
Jul 18, 20251,269.001,294.001,261.501,294.001,294.001.97%2,449,300
Jul 17, 20251,267.001,271.501,253.001,269.001,269.00-0.31%1,677,500
Jul 16, 20251,284.501,289.001,273.001,273.001,273.00-0.86%1,526,000
Jul 15, 20251,290.001,295.001,278.001,284.001,284.00-0.08%1,515,400
Jul 14, 20251,267.501,295.001,263.001,285.001,285.001.98%1,750,500
Jul 11, 20251,273.001,281.001,260.001,260.001,260.00-0.75%1,919,100
Jul 10, 20251,293.001,295.501,258.501,269.501,269.50-1.74%2,659,900
Jul 9, 20251,309.001,318.001,291.501,292.001,292.00-1.30%2,206,700
Jul 8, 20251,293.001,322.001,293.001,309.001,309.000.69%2,539,000
Jul 7, 20251,308.501,317.501,298.001,300.001,300.00-1.14%1,867,900
Jul 4, 20251,282.001,321.501,278.501,315.001,315.003.06%3,406,200
Jul 3, 20251,259.501,289.001,253.001,276.001,276.000.67%1,704,000
Jul 2, 20251,288.501,295.501,267.001,267.501,267.50-1.48%2,512,600
Jul 1, 20251,283.501,296.501,270.501,286.501,286.50-0.08%2,833,700
Jun 30, 20251,269.001,295.001,263.501,287.501,287.502.02%3,006,400
Jun 27, 20251,267.001,279.001,258.001,262.001,262.000.56%3,482,600
Jun 26, 20251,217.001,255.501,214.001,255.001,255.003.29%2,594,300
Jun 25, 20251,227.001,227.001,210.001,215.001,215.00-0.69%1,385,500
Jun 24, 20251,241.001,255.001,222.001,223.501,223.500.08%1,908,900
Jun 23, 20251,242.001,245.001,221.501,222.501,222.50-1.93%2,178,600
Jun 20, 20251,257.501,265.001,242.001,246.501,246.50-0.64%2,602,300
Jun 19, 20251,250.501,256.501,245.001,254.501,254.500.56%1,696,700
Jun 18, 20251,231.501,257.001,226.501,247.501,247.501.30%2,614,500