Kyushu Electric Power Company, Incorporated (TYO:9508)
Japan · Delayed Price · Currency is JPY 1,791.50
+14.00 (0.79%)
Mar 5, 2026, 3:30 PM JST
TYO:9508 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,742.00 | 1,756.50 | 1,724.50 | 1,756.50 | 1,756.50 | 2.24% | 1,974,500 |
| Jan 9, 2026 | 1,717.00 | 1,728.50 | 1,703.50 | 1,718.00 | 1,718.00 | 0.44% | 1,915,100 |
| Jan 8, 2026 | 1,661.50 | 1,713.00 | 1,660.00 | 1,710.50 | 1,710.50 | 2.00% | 1,909,100 |
| Jan 7, 2026 | 1,682.00 | 1,687.00 | 1,663.00 | 1,677.00 | 1,677.00 | -1.06% | 1,444,500 |
| Jan 6, 2026 | 1,682.50 | 1,704.50 | 1,680.00 | 1,695.00 | 1,695.00 | 0.06% | 2,264,700 |
| Jan 5, 2026 | 1,681.00 | 1,707.00 | 1,678.50 | 1,694.00 | 1,694.00 | 0.89% | 1,793,600 |
| 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 |