Kyushu Electric Power Company, Incorporated (TYO:9508)
Japan · Delayed Price · Currency is JPY 1,516.00
-15.00 (-0.98%)
Sep 18, 2025, 2:45 PM JST
TYO:9508 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1,533.50 | 1,533.50 | 1,498.00 | 1,520.50 | - | -0.69% | 960,200 |
| Sep 17, 2025 | 1,550.00 | 1,550.50 | 1,514.00 | 1,531.00 | 1,531.00 | -2.95% | 2,486,300 |
| Sep 16, 2025 | 1,575.00 | 1,588.50 | 1,565.50 | 1,577.50 | 1,577.50 | - | 1,571,200 |
| Sep 12, 2025 | 1,588.00 | 1,596.50 | 1,572.50 | 1,577.50 | 1,577.50 | -0.94% | 1,803,400 |
| Sep 11, 2025 | 1,598.00 | 1,612.00 | 1,575.00 | 1,592.50 | 1,592.50 | 0.16% | 3,183,000 |
| Sep 10, 2025 | 1,569.50 | 1,623.50 | 1,565.00 | 1,590.00 | 1,590.00 | 1.31% | 2,962,000 |
| Sep 9, 2025 | 1,568.00 | 1,574.00 | 1,559.00 | 1,569.50 | 1,569.50 | 0.32% | 1,340,200 |
| Sep 8, 2025 | 1,567.00 | 1,574.50 | 1,554.50 | 1,564.50 | 1,564.50 | 0.10% | 1,400,700 |
| Sep 5, 2025 | 1,567.00 | 1,571.50 | 1,555.50 | 1,563.00 | 1,563.00 | -0.29% | 1,238,100 |
| Sep 4, 2025 | 1,565.00 | 1,585.00 | 1,555.50 | 1,567.50 | 1,567.50 | 0.51% | 1,627,300 |
| Sep 3, 2025 | 1,602.00 | 1,605.00 | 1,550.00 | 1,559.50 | 1,559.50 | -1.98% | 2,343,300 |
| Sep 2, 2025 | 1,577.00 | 1,604.00 | 1,577.00 | 1,591.00 | 1,591.00 | 0.79% | 1,966,000 |
| Sep 1, 2025 | 1,559.00 | 1,587.00 | 1,550.00 | 1,578.50 | 1,578.50 | 1.41% | 2,061,800 |
| Aug 29, 2025 | 1,566.00 | 1,566.50 | 1,542.00 | 1,556.50 | 1,556.50 | -1.17% | 1,511,500 |
| Aug 28, 2025 | 1,557.00 | 1,577.00 | 1,553.00 | 1,575.00 | 1,575.00 | 0.41% | 1,888,800 |
| Aug 27, 2025 | 1,538.00 | 1,574.50 | 1,528.00 | 1,568.50 | 1,568.50 | 3.33% | 2,732,900 |
| Aug 26, 2025 | 1,541.50 | 1,553.00 | 1,505.50 | 1,518.00 | 1,518.00 | -1.65% | 2,480,900 |
| Aug 25, 2025 | 1,589.00 | 1,593.00 | 1,538.00 | 1,543.50 | 1,543.50 | -1.12% | 1,925,600 |
| Aug 22, 2025 | 1,544.50 | 1,575.00 | 1,539.50 | 1,561.00 | 1,561.00 | 1.46% | 2,265,300 |
| Aug 21, 2025 | 1,527.00 | 1,538.50 | 1,517.50 | 1,538.50 | 1,538.50 | 0.42% | 1,836,800 |
| Aug 20, 2025 | 1,554.00 | 1,569.00 | 1,517.50 | 1,532.00 | 1,532.00 | -0.55% | 1,907,000 |
| Aug 19, 2025 | 1,517.00 | 1,543.50 | 1,507.50 | 1,540.50 | 1,540.50 | 1.99% | 2,067,800 |
| Aug 18, 2025 | 1,536.50 | 1,549.00 | 1,502.00 | 1,510.50 | 1,510.50 | -0.69% | 2,948,600 |
| Aug 15, 2025 | 1,475.00 | 1,524.50 | 1,471.50 | 1,521.00 | 1,521.00 | 3.61% | 2,979,500 |
| Aug 14, 2025 | 1,440.00 | 1,475.50 | 1,440.00 | 1,468.00 | 1,468.00 | 1.42% | 2,633,400 |
| Aug 13, 2025 | 1,459.00 | 1,471.00 | 1,443.00 | 1,447.50 | 1,447.50 | -0.89% | 2,542,900 |
| Aug 12, 2025 | 1,450.00 | 1,483.50 | 1,448.00 | 1,460.50 | 1,460.50 | 1.74% | 3,691,500 |
| Aug 8, 2025 | 1,420.50 | 1,453.50 | 1,419.00 | 1,435.50 | 1,435.50 | 1.45% | 3,359,900 |
| Aug 7, 2025 | 1,365.00 | 1,415.00 | 1,364.50 | 1,415.00 | 1,415.00 | 3.32% | 3,377,900 |
| Aug 6, 2025 | 1,367.00 | 1,376.00 | 1,354.00 | 1,369.50 | 1,369.50 | 0.51% | 1,961,300 |
| Aug 5, 2025 | 1,347.00 | 1,388.50 | 1,346.00 | 1,362.50 | 1,362.50 | 1.79% | 3,069,300 |
| Aug 4, 2025 | 1,329.00 | 1,359.00 | 1,320.50 | 1,338.50 | 1,338.50 | -0.04% | 1,879,800 |
| Aug 1, 2025 | 1,360.00 | 1,374.00 | 1,328.50 | 1,339.00 | 1,339.00 | -0.15% | 3,279,200 |
| Jul 31, 2025 | 1,361.00 | 1,395.00 | 1,338.50 | 1,341.00 | 1,341.00 | -1.32% | 3,454,600 |
| Jul 30, 2025 | 1,361.00 | 1,365.00 | 1,350.00 | 1,359.00 | 1,359.00 | 0.48% | 1,509,900 |
| Jul 29, 2025 | 1,351.00 | 1,353.00 | 1,334.00 | 1,352.50 | 1,352.50 | -0.44% | 1,565,900 |
| Jul 28, 2025 | 1,352.50 | 1,364.00 | 1,350.00 | 1,358.50 | 1,358.50 | -0.07% | 1,455,200 |
| Jul 25, 2025 | 1,350.50 | 1,367.50 | 1,339.00 | 1,359.50 | 1,359.50 | 0.59% | 1,392,800 |
| Jul 24, 2025 | 1,336.00 | 1,358.50 | 1,327.00 | 1,351.50 | 1,351.50 | 1.16% | 2,006,500 |
| Jul 23, 2025 | 1,313.50 | 1,348.50 | 1,313.00 | 1,336.00 | 1,336.00 | 2.49% | 2,625,600 |
| Jul 22, 2025 | 1,324.00 | 1,328.00 | 1,282.50 | 1,303.50 | 1,303.50 | 0.73% | 2,815,600 |
| Jul 18, 2025 | 1,269.00 | 1,294.00 | 1,261.50 | 1,294.00 | 1,294.00 | 1.97% | 2,449,300 |
| Jul 17, 2025 | 1,267.00 | 1,271.50 | 1,253.00 | 1,269.00 | 1,269.00 | -0.31% | 1,677,500 |
| Jul 16, 2025 | 1,284.50 | 1,289.00 | 1,273.00 | 1,273.00 | 1,273.00 | -0.86% | 1,526,000 |
| Jul 15, 2025 | 1,290.00 | 1,295.00 | 1,278.00 | 1,284.00 | 1,284.00 | -0.08% | 1,515,400 |
| Jul 14, 2025 | 1,267.50 | 1,295.00 | 1,263.00 | 1,285.00 | 1,285.00 | 1.98% | 1,750,500 |
| Jul 11, 2025 | 1,273.00 | 1,281.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.75% | 1,919,100 |
| Jul 10, 2025 | 1,293.00 | 1,295.50 | 1,258.50 | 1,269.50 | 1,269.50 | -1.74% | 2,659,900 |
| Jul 9, 2025 | 1,309.00 | 1,318.00 | 1,291.50 | 1,292.00 | 1,292.00 | -1.30% | 2,206,700 |
| Jul 8, 2025 | 1,293.00 | 1,322.00 | 1,293.00 | 1,309.00 | 1,309.00 | 0.69% | 2,539,000 |