Kyushu Electric Power Company, Incorporated (TYO:9508)
Japan · Delayed Price · Currency is JPY 1,844.00
+22.00 (1.21%)
At close: Mar 27, 2026
TYO:9508 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,822.50 | 1,844.00 | 1,806.00 | 1,844.00 | 1,844.00 | 1.21% | 2,228,000 |
| Mar 26, 2026 | 1,828.50 | 1,838.00 | 1,792.00 | 1,822.00 | 1,822.00 | 0.80% | 2,208,800 |
| Mar 25, 2026 | 1,792.50 | 1,809.50 | 1,782.00 | 1,807.50 | 1,807.50 | 3.14% | 2,371,600 |
| Mar 24, 2026 | 1,745.00 | 1,760.00 | 1,728.00 | 1,752.50 | 1,752.50 | 2.04% | 1,784,900 |
| Mar 23, 2026 | 1,711.50 | 1,718.00 | 1,677.00 | 1,717.50 | 1,717.50 | -2.64% | 1,907,900 |
| Mar 19, 2026 | 1,793.00 | 1,803.00 | 1,750.00 | 1,764.00 | 1,764.00 | -3.61% | 2,639,400 |
| Mar 18, 2026 | 1,760.00 | 1,830.00 | 1,758.00 | 1,830.00 | 1,830.00 | 4.15% | 1,708,200 |
| Mar 17, 2026 | 1,752.50 | 1,768.50 | 1,746.00 | 1,757.00 | 1,757.00 | 0.75% | 1,227,600 |
| Mar 16, 2026 | 1,772.00 | 1,775.50 | 1,741.00 | 1,744.00 | 1,744.00 | -1.50% | 1,074,500 |
| Mar 13, 2026 | 1,747.50 | 1,797.50 | 1,740.50 | 1,770.50 | 1,770.50 | 0.25% | 2,326,700 |
| Mar 12, 2026 | 1,736.00 | 1,767.00 | 1,728.00 | 1,766.00 | 1,766.00 | -0.11% | 1,900,600 |
| Mar 11, 2026 | 1,756.00 | 1,781.50 | 1,747.00 | 1,768.00 | 1,768.00 | 2.67% | 1,541,600 |
| Mar 10, 2026 | 1,715.00 | 1,741.50 | 1,701.50 | 1,722.00 | 1,722.00 | 2.81% | 1,982,300 |
| Mar 9, 2026 | 1,680.00 | 1,692.50 | 1,645.00 | 1,675.00 | 1,675.00 | -6.03% | 3,374,000 |
| Mar 6, 2026 | 1,759.00 | 1,782.50 | 1,746.00 | 1,782.50 | 1,782.50 | -0.50% | 1,582,900 |
| Mar 5, 2026 | 1,817.50 | 1,832.00 | 1,768.50 | 1,791.50 | 1,791.50 | 0.79% | 2,158,000 |
| Mar 4, 2026 | 1,802.00 | 1,833.50 | 1,751.00 | 1,777.50 | 1,777.50 | -4.64% | 3,038,100 |
| Mar 3, 2026 | 1,915.50 | 1,939.00 | 1,864.00 | 1,864.00 | 1,864.00 | -4.53% | 2,662,900 |
| Mar 2, 2026 | 1,928.00 | 1,954.00 | 1,915.50 | 1,952.50 | 1,952.50 | -3.05% | 2,173,000 |
| Feb 27, 2026 | 1,957.50 | 2,017.50 | 1,944.00 | 2,014.00 | 2,014.00 | 4.46% | 3,190,800 |
| Feb 26, 2026 | 1,920.00 | 1,939.00 | 1,907.50 | 1,928.00 | 1,928.00 | 1.10% | 1,345,300 |
| Feb 25, 2026 | 1,937.50 | 1,942.50 | 1,886.50 | 1,907.00 | 1,907.00 | -1.47% | 1,435,100 |
| Feb 24, 2026 | 1,950.00 | 1,957.50 | 1,920.00 | 1,935.50 | 1,935.50 | -0.49% | 1,487,800 |
| Feb 20, 2026 | 1,980.00 | 1,984.00 | 1,888.00 | 1,945.00 | 1,945.00 | -2.75% | 3,050,800 |
| Feb 19, 2026 | 1,974.50 | 2,009.00 | 1,971.00 | 2,000.00 | 2,000.00 | 1.63% | 2,590,200 |
| Feb 18, 2026 | 1,935.00 | 1,968.00 | 1,922.50 | 1,968.00 | 1,968.00 | 2.18% | 2,108,900 |
| Feb 17, 2026 | 1,907.50 | 1,932.50 | 1,901.00 | 1,926.00 | 1,926.00 | 1.32% | 1,846,000 |
| Feb 16, 2026 | 1,894.00 | 1,906.00 | 1,881.50 | 1,901.00 | 1,901.00 | 2.04% | 1,891,900 |
| Feb 13, 2026 | 1,888.00 | 1,892.00 | 1,854.00 | 1,863.00 | 1,863.00 | -0.93% | 1,836,300 |
| Feb 12, 2026 | 1,827.50 | 1,887.50 | 1,827.50 | 1,880.50 | 1,880.50 | 4.01% | 3,714,000 |
| Feb 10, 2026 | 1,804.00 | 1,810.50 | 1,781.50 | 1,808.00 | 1,808.00 | 0.53% | 2,398,100 |
| Feb 9, 2026 | 1,800.00 | 1,809.00 | 1,782.50 | 1,798.50 | 1,798.50 | 0.33% | 1,851,500 |
| Feb 6, 2026 | 1,750.00 | 1,792.50 | 1,749.00 | 1,792.50 | 1,792.50 | 3.46% | 2,343,100 |
| Feb 5, 2026 | 1,737.00 | 1,751.50 | 1,711.00 | 1,732.50 | 1,732.50 | 1.17% | 2,686,600 |
| Feb 4, 2026 | 1,715.00 | 1,725.00 | 1,695.00 | 1,712.50 | 1,712.50 | 0.26% | 1,906,700 |
| Feb 3, 2026 | 1,688.00 | 1,708.00 | 1,676.50 | 1,708.00 | 1,708.00 | 1.88% | 1,587,200 |
| Feb 2, 2026 | 1,730.00 | 1,741.00 | 1,668.00 | 1,676.50 | 1,676.50 | -2.67% | 2,141,200 |
| Jan 30, 2026 | 1,724.00 | 1,727.50 | 1,698.00 | 1,722.50 | 1,722.50 | 1.06% | 1,672,000 |
| Jan 29, 2026 | 1,693.00 | 1,704.50 | 1,666.00 | 1,704.50 | 1,704.50 | 0.65% | 1,297,700 |
| Jan 28, 2026 | 1,684.00 | 1,707.00 | 1,675.00 | 1,693.50 | 1,693.50 | 1.01% | 1,633,000 |
| Jan 27, 2026 | 1,712.50 | 1,719.50 | 1,669.00 | 1,676.50 | 1,676.50 | -2.78% | 2,023,900 |
| Jan 26, 2026 | 1,741.00 | 1,746.00 | 1,720.00 | 1,724.50 | 1,724.50 | -1.65% | 1,116,500 |
| Jan 23, 2026 | 1,770.00 | 1,780.00 | 1,750.50 | 1,753.50 | 1,753.50 | -1.74% | 1,063,000 |
| 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 |