Kyushu Electric Power Company, Incorporated (TYO:9508)
Japan · Delayed Price · Currency is JPY 1,679.00
-23.50 (-1.38%)
Dec 30, 2025, 3:30 PM JST
TYO:9508 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 1,553.50 | 1,590.00 | 1,548.00 | 1,579.50 | 1,579.50 | 1.80% | 1,751,700 |
| Nov 5, 2025 | 1,562.50 | 1,566.50 | 1,518.00 | 1,551.50 | 1,551.50 | -1.62% | 2,038,700 |
| Nov 4, 2025 | 1,550.00 | 1,607.00 | 1,541.00 | 1,577.00 | 1,577.00 | 4.09% | 3,809,200 |
| 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 |