Kyushu Electric Power Company, Incorporated (TYO:9508)
Japan · Delayed Price · Currency is JPY 1,515.00
+15.00 (1.00%)
Oct 31, 2025, 3:30 PM JST
TYO:9508 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,531.50 | 1,540.00 | 1,512.50 | 1,515.00 | 1,515.00 | 1.00% | 2,147,500 |
| Oct 30, 2025 | 1,477.00 | 1,500.50 | 1,476.00 | 1,500.00 | 1,500.00 | 0.98% | 1,335,000 |
| Oct 29, 2025 | 1,508.00 | 1,515.00 | 1,478.50 | 1,485.50 | 1,485.50 | -1.39% | 1,452,200 |
| Oct 28, 2025 | 1,532.50 | 1,543.00 | 1,500.00 | 1,506.50 | 1,506.50 | -1.02% | 1,523,700 |
| Oct 27, 2025 | 1,545.50 | 1,554.50 | 1,521.00 | 1,522.00 | 1,522.00 | -0.65% | 1,436,900 |
| Oct 24, 2025 | 1,527.50 | 1,545.00 | 1,525.50 | 1,532.00 | 1,532.00 | 0.13% | 1,483,700 |
| Oct 23, 2025 | 1,523.00 | 1,538.50 | 1,515.00 | 1,530.00 | 1,530.00 | 0.99% | 1,575,800 |
| Oct 22, 2025 | 1,486.00 | 1,521.50 | 1,484.50 | 1,515.00 | 1,515.00 | 1.24% | 1,010,200 |
| Oct 21, 2025 | 1,503.50 | 1,509.50 | 1,484.00 | 1,496.50 | 1,496.50 | -0.63% | 1,669,000 |
| Oct 20, 2025 | 1,518.00 | 1,518.00 | 1,496.50 | 1,506.00 | 1,506.00 | 0.57% | 839,400 |
| Oct 17, 2025 | 1,501.00 | 1,519.50 | 1,495.00 | 1,497.50 | 1,497.50 | -1.32% | 1,603,500 |
| Oct 16, 2025 | 1,512.50 | 1,525.50 | 1,508.00 | 1,517.50 | 1,517.50 | 1.20% | 959,200 |
| Oct 15, 2025 | 1,480.00 | 1,499.50 | 1,474.00 | 1,499.50 | 1,499.50 | 2.01% | 956,500 |
| Oct 14, 2025 | 1,462.00 | 1,495.00 | 1,458.00 | 1,470.00 | 1,470.00 | -0.98% | 1,640,000 |
| Oct 10, 2025 | 1,515.00 | 1,516.00 | 1,479.00 | 1,484.50 | 1,484.50 | -3.04% | 1,353,200 |
| Oct 9, 2025 | 1,516.00 | 1,532.00 | 1,510.50 | 1,531.00 | 1,531.00 | 0.92% | 1,137,900 |
| Oct 8, 2025 | 1,525.00 | 1,533.50 | 1,512.00 | 1,517.00 | 1,517.00 | -0.10% | 1,411,700 |
| Oct 7, 2025 | 1,511.00 | 1,532.00 | 1,504.00 | 1,518.50 | 1,518.50 | 1.27% | 1,606,700 |
| Oct 6, 2025 | 1,550.50 | 1,551.00 | 1,498.50 | 1,499.50 | 1,499.50 | 1.28% | 2,423,200 |
| Oct 3, 2025 | 1,473.00 | 1,494.00 | 1,467.00 | 1,480.50 | 1,480.50 | 1.44% | 1,729,800 |
| Oct 2, 2025 | 1,495.00 | 1,499.50 | 1,444.50 | 1,459.50 | 1,459.50 | -2.51% | 1,950,000 |
| Oct 1, 2025 | 1,485.00 | 1,497.00 | 1,470.50 | 1,497.00 | 1,497.00 | 1.18% | 1,901,100 |
| Sep 30, 2025 | 1,503.00 | 1,503.00 | 1,468.00 | 1,479.50 | 1,479.50 | -1.60% | 1,848,600 |
| Sep 29, 2025 | 1,502.00 | 1,508.00 | 1,484.00 | 1,503.50 | 1,503.50 | -1.70% | 1,174,600 |
| Sep 26, 2025 | 1,520.00 | 1,539.50 | 1,515.50 | 1,529.50 | 1,504.50 | 0.63% | 1,756,500 |
| Sep 25, 2025 | 1,521.00 | 1,528.50 | 1,511.00 | 1,520.00 | 1,495.16 | 0.33% | 1,354,800 |
| Sep 24, 2025 | 1,530.00 | 1,530.00 | 1,510.00 | 1,515.00 | 1,490.24 | -0.39% | 1,193,700 |
| Sep 22, 2025 | 1,515.00 | 1,534.50 | 1,514.50 | 1,521.00 | 1,496.14 | 0.66% | 1,151,100 |
| Sep 19, 2025 | 1,513.00 | 1,529.00 | 1,507.00 | 1,511.00 | 1,486.30 | -0.23% | 4,121,000 |
| Sep 18, 2025 | 1,533.50 | 1,533.50 | 1,498.00 | 1,514.50 | 1,489.75 | -1.08% | 2,047,200 |
| Sep 17, 2025 | 1,550.00 | 1,550.50 | 1,514.00 | 1,531.00 | 1,505.98 | -2.95% | 2,486,300 |
| Sep 16, 2025 | 1,575.00 | 1,588.50 | 1,565.50 | 1,577.50 | 1,551.72 | - | 2,486,300 |
| Sep 12, 2025 | 1,588.00 | 1,596.50 | 1,572.50 | 1,577.50 | 1,551.72 | -0.94% | 1,803,400 |
| Sep 11, 2025 | 1,598.00 | 1,612.00 | 1,575.00 | 1,592.50 | 1,566.47 | 0.16% | 3,183,000 |
| Sep 10, 2025 | 1,569.50 | 1,623.50 | 1,565.00 | 1,590.00 | 1,564.01 | 1.31% | 2,962,000 |
| Sep 9, 2025 | 1,568.00 | 1,574.00 | 1,559.00 | 1,569.50 | 1,543.85 | 0.32% | 1,340,200 |
| Sep 8, 2025 | 1,567.00 | 1,574.50 | 1,554.50 | 1,564.50 | 1,538.93 | 0.10% | 1,400,700 |
| Sep 5, 2025 | 1,567.00 | 1,571.50 | 1,555.50 | 1,563.00 | 1,537.45 | -0.29% | 1,238,100 |
| Sep 4, 2025 | 1,565.00 | 1,585.00 | 1,555.50 | 1,567.50 | 1,541.88 | 0.51% | 1,627,300 |
| Sep 3, 2025 | 1,602.00 | 1,605.00 | 1,550.00 | 1,559.50 | 1,534.01 | -1.98% | 2,343,300 |
| Sep 2, 2025 | 1,577.00 | 1,604.00 | 1,577.00 | 1,591.00 | 1,564.99 | 0.79% | 1,966,000 |
| Sep 1, 2025 | 1,559.00 | 1,587.00 | 1,550.00 | 1,578.50 | 1,552.69 | 1.41% | 2,061,800 |
| Aug 29, 2025 | 1,566.00 | 1,566.50 | 1,542.00 | 1,556.50 | 1,531.05 | -1.17% | 1,511,500 |
| Aug 28, 2025 | 1,557.00 | 1,577.00 | 1,553.00 | 1,575.00 | 1,549.25 | 0.41% | 1,888,800 |
| Aug 27, 2025 | 1,538.00 | 1,574.50 | 1,528.00 | 1,568.50 | 1,542.86 | 3.33% | 2,732,900 |
| Aug 26, 2025 | 1,541.50 | 1,553.00 | 1,505.50 | 1,518.00 | 1,493.18 | -1.65% | 2,480,900 |
| Aug 25, 2025 | 1,589.00 | 1,593.00 | 1,538.00 | 1,543.50 | 1,518.26 | -1.12% | 1,925,600 |
| Aug 22, 2025 | 1,544.50 | 1,575.00 | 1,539.50 | 1,561.00 | 1,535.48 | 1.46% | 2,265,300 |
| Aug 21, 2025 | 1,527.00 | 1,538.50 | 1,517.50 | 1,538.50 | 1,513.35 | 0.42% | 1,836,800 |
| Aug 20, 2025 | 1,554.00 | 1,569.00 | 1,517.50 | 1,532.00 | 1,506.95 | -0.55% | 1,907,000 |