Kyushu Electric Power Company, Incorporated (TYO:9508)
Japan · Delayed Price · Currency is JPY 1,405.00
+35.50 (2.59%)
Aug 7, 2025, 2:45 PM JST
TYO:9508 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 1,308.50 | 1,317.50 | 1,298.00 | 1,300.00 | 1,300.00 | -1.14% | 1,867,900 |
| Jul 4, 2025 | 1,282.00 | 1,321.50 | 1,278.50 | 1,315.00 | 1,315.00 | 3.06% | 3,406,200 |
| Jul 3, 2025 | 1,259.50 | 1,289.00 | 1,253.00 | 1,276.00 | 1,276.00 | 0.67% | 1,704,000 |
| Jul 2, 2025 | 1,288.50 | 1,295.50 | 1,267.00 | 1,267.50 | 1,267.50 | -1.48% | 2,512,600 |
| Jul 1, 2025 | 1,283.50 | 1,296.50 | 1,270.50 | 1,286.50 | 1,286.50 | -0.08% | 2,833,700 |
| Jun 30, 2025 | 1,269.00 | 1,295.00 | 1,263.50 | 1,287.50 | 1,287.50 | 2.02% | 3,006,400 |
| Jun 27, 2025 | 1,267.00 | 1,279.00 | 1,258.00 | 1,262.00 | 1,262.00 | 0.56% | 3,482,600 |
| Jun 26, 2025 | 1,217.00 | 1,255.50 | 1,214.00 | 1,255.00 | 1,255.00 | 3.29% | 2,594,300 |
| Jun 25, 2025 | 1,227.00 | 1,227.00 | 1,210.00 | 1,215.00 | 1,215.00 | -0.69% | 1,385,500 |
| Jun 24, 2025 | 1,241.00 | 1,255.00 | 1,222.00 | 1,223.50 | 1,223.50 | 0.08% | 1,908,900 |
| Jun 23, 2025 | 1,242.00 | 1,245.00 | 1,221.50 | 1,222.50 | 1,222.50 | -1.93% | 2,178,600 |
| Jun 20, 2025 | 1,257.50 | 1,265.00 | 1,242.00 | 1,246.50 | 1,246.50 | -0.64% | 2,602,300 |
| Jun 19, 2025 | 1,250.50 | 1,256.50 | 1,245.00 | 1,254.50 | 1,254.50 | 0.56% | 1,696,700 |
| Jun 18, 2025 | 1,231.50 | 1,257.00 | 1,226.50 | 1,247.50 | 1,247.50 | 1.30% | 2,614,500 |
| Jun 17, 2025 | 1,210.00 | 1,235.00 | 1,205.00 | 1,231.50 | 1,231.50 | 2.33% | 3,611,000 |
| Jun 16, 2025 | 1,206.00 | 1,223.00 | 1,202.00 | 1,203.50 | 1,203.50 | 0.33% | 2,946,700 |
| Jun 13, 2025 | 1,188.00 | 1,205.50 | 1,184.00 | 1,199.50 | 1,199.50 | -0.21% | 2,843,100 |
| Jun 12, 2025 | 1,189.50 | 1,202.50 | 1,173.00 | 1,202.00 | 1,202.00 | 0.33% | 3,098,400 |
| Jun 11, 2025 | 1,217.00 | 1,217.00 | 1,198.00 | 1,198.00 | 1,198.00 | -1.56% | 2,767,000 |
| Jun 10, 2025 | 1,217.00 | 1,227.50 | 1,210.50 | 1,217.00 | 1,217.00 | 0.54% | 1,667,600 |
| Jun 9, 2025 | 1,215.00 | 1,219.00 | 1,204.00 | 1,210.50 | 1,210.50 | -0.33% | 1,875,600 |
| Jun 6, 2025 | 1,223.00 | 1,223.50 | 1,213.50 | 1,214.50 | 1,214.50 | -0.04% | 1,650,000 |
| Jun 5, 2025 | 1,212.00 | 1,227.50 | 1,211.00 | 1,215.00 | 1,215.00 | -0.25% | 2,054,600 |
| Jun 4, 2025 | 1,218.00 | 1,229.50 | 1,217.00 | 1,218.00 | 1,218.00 | -0.41% | 1,951,400 |
| Jun 3, 2025 | 1,233.00 | 1,233.00 | 1,216.50 | 1,223.00 | 1,223.00 | 0.29% | 2,132,100 |
| Jun 2, 2025 | 1,235.00 | 1,236.00 | 1,217.50 | 1,219.50 | 1,219.50 | -1.69% | 2,436,100 |
| May 30, 2025 | 1,231.00 | 1,240.50 | 1,228.00 | 1,240.50 | 1,240.50 | 0.36% | 4,115,200 |
| May 29, 2025 | 1,238.00 | 1,243.50 | 1,231.00 | 1,236.00 | 1,236.00 | -0.16% | 2,170,000 |
| May 28, 2025 | 1,254.00 | 1,255.00 | 1,237.50 | 1,238.00 | 1,238.00 | -0.80% | 2,146,200 |