Kyushu Electric Power Company, Incorporated (TYO:9508)
Japan · Delayed Price · Currency is JPY 1,971.50
-10.00 (-0.50%)
Aug 27, 2026, 10:35 AM JST
TYO:9508 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,966.00 | 1,991.50 | 1,958.00 | 1,981.50 | 1,981.50 | 1.43% | 1,719,200 |
| Aug 25, 2026 | 1,960.00 | 1,987.00 | 1,953.50 | 1,953.50 | 1,953.50 | 0.44% | 1,518,800 |
| Aug 24, 2026 | 1,954.00 | 1,956.50 | 1,915.00 | 1,945.00 | 1,945.00 | -0.94% | 1,679,100 |
| Aug 21, 2026 | 1,917.50 | 1,968.00 | 1,913.00 | 1,963.50 | 1,963.50 | 2.19% | 1,602,900 |
| Aug 20, 2026 | 1,907.50 | 1,947.50 | 1,900.50 | 1,921.50 | 1,921.50 | 2.56% | 2,285,100 |
| Aug 19, 2026 | 1,924.00 | 1,943.00 | 1,862.50 | 1,873.50 | 1,873.50 | -2.01% | 2,169,800 |
| Aug 18, 2026 | 1,873.50 | 1,912.00 | 1,863.50 | 1,912.00 | 1,912.00 | 3.07% | 2,125,600 |
| Aug 17, 2026 | 1,872.50 | 1,887.00 | 1,851.50 | 1,855.00 | 1,855.00 | -0.93% | 1,101,300 |
| Aug 14, 2026 | 1,850.50 | 1,876.50 | 1,838.00 | 1,872.50 | 1,872.50 | 0.75% | 1,760,600 |
| Aug 13, 2026 | 1,834.50 | 1,858.50 | 1,827.50 | 1,858.50 | 1,858.50 | 2.12% | 1,512,800 |
| Aug 12, 2026 | 1,827.50 | 1,837.50 | 1,811.50 | 1,820.00 | 1,820.00 | 0.97% | 1,040,000 |
| Aug 10, 2026 | 1,807.00 | 1,813.00 | 1,781.00 | 1,802.50 | 1,802.50 | 0.45% | 1,064,600 |
| Aug 7, 2026 | 1,815.50 | 1,834.00 | 1,794.50 | 1,794.50 | 1,794.50 | -0.28% | 1,226,300 |
| Aug 6, 2026 | 1,794.00 | 1,839.50 | 1,788.50 | 1,799.50 | 1,799.50 | 0.39% | 1,169,200 |
| Aug 5, 2026 | 1,822.00 | 1,853.50 | 1,792.50 | 1,792.50 | 1,792.50 | -2.05% | 1,245,300 |
| Aug 4, 2026 | 1,835.00 | 1,882.00 | 1,814.00 | 1,830.00 | 1,830.00 | -0.41% | 2,033,900 |
| Aug 3, 2026 | 1,820.00 | 1,852.50 | 1,781.50 | 1,837.50 | 1,837.50 | 3.29% | 2,806,200 |
| Jul 31, 2026 | 1,832.00 | 1,832.00 | 1,779.00 | 1,779.00 | 1,779.00 | -1.96% | 2,385,200 |
| Jul 30, 2026 | 1,810.00 | 1,829.50 | 1,782.00 | 1,814.50 | 1,814.50 | -1.31% | 3,365,000 |
| Jul 29, 2026 | 1,811.00 | 1,844.50 | 1,801.50 | 1,838.50 | 1,838.50 | 1.02% | 3,157,500 |
| Jul 28, 2026 | 1,842.50 | 1,844.00 | 1,801.50 | 1,820.00 | 1,820.00 | -1.22% | 1,633,800 |
| Jul 27, 2026 | 1,801.00 | 1,844.50 | 1,797.00 | 1,842.50 | 1,842.50 | 3.42% | 1,658,400 |
| Jul 24, 2026 | 1,769.50 | 1,787.50 | 1,761.50 | 1,781.50 | 1,781.50 | 0.14% | 1,077,600 |
| Jul 23, 2026 | 1,789.50 | 1,794.00 | 1,767.50 | 1,779.00 | 1,779.00 | -0.59% | 1,265,900 |
| Jul 22, 2026 | 1,774.00 | 1,789.50 | 1,751.50 | 1,789.50 | 1,789.50 | 0.45% | 1,281,700 |
| Jul 21, 2026 | 1,783.00 | 1,807.50 | 1,774.00 | 1,781.50 | 1,781.50 | 0.79% | 1,685,900 |
| Jul 17, 2026 | 1,760.50 | 1,775.00 | 1,742.50 | 1,767.50 | 1,767.50 | 0.03% | 1,914,600 |
| Jul 16, 2026 | 1,746.00 | 1,778.50 | 1,739.50 | 1,767.00 | 1,767.00 | 0.83% | 1,057,900 |
| Jul 15, 2026 | 1,754.00 | 1,791.00 | 1,746.50 | 1,752.50 | 1,752.50 | 1.07% | 1,384,400 |
| Jul 14, 2026 | 1,719.50 | 1,753.50 | 1,702.50 | 1,734.00 | 1,734.00 | 2.48% | 1,675,700 |
| Jul 13, 2026 | 1,713.50 | 1,716.00 | 1,683.50 | 1,692.00 | 1,692.00 | -1.25% | 1,714,200 |
| Jul 10, 2026 | 1,711.50 | 1,722.50 | 1,697.00 | 1,713.50 | 1,713.50 | -0.72% | 1,378,700 |
| Jul 9, 2026 | 1,767.50 | 1,769.50 | 1,723.00 | 1,726.00 | 1,726.00 | -1.34% | 1,318,200 |
| Jul 8, 2026 | 1,720.00 | 1,777.50 | 1,713.00 | 1,749.50 | 1,749.50 | 0.57% | 2,158,100 |
| Jul 7, 2026 | 1,720.00 | 1,746.50 | 1,719.50 | 1,739.50 | 1,739.50 | 1.10% | 1,487,900 |
| Jul 6, 2026 | 1,712.00 | 1,731.50 | 1,700.00 | 1,720.50 | 1,720.50 | 1.00% | 1,205,600 |
| Jul 3, 2026 | 1,679.00 | 1,719.00 | 1,679.00 | 1,703.50 | 1,703.50 | 3.94% | 2,209,600 |
| Jul 2, 2026 | 1,644.00 | 1,661.00 | 1,525.00 | 1,639.00 | 1,639.00 | -0.21% | 3,873,200 |
| Jul 1, 2026 | 1,642.50 | 1,645.00 | 1,618.00 | 1,642.50 | 1,642.50 | - | 1,018,800 |
| Jun 30, 2026 | 1,680.00 | 1,683.50 | 1,641.00 | 1,642.50 | 1,642.50 | -2.46% | 1,493,400 |
| Jun 29, 2026 | 1,664.00 | 1,684.00 | 1,659.00 | 1,684.00 | 1,684.00 | 1.20% | 1,192,700 |
| Jun 26, 2026 | 1,677.00 | 1,683.00 | 1,651.50 | 1,664.00 | 1,664.00 | 0.91% | 1,353,500 |
| Jun 25, 2026 | 1,651.50 | 1,663.00 | 1,630.00 | 1,649.00 | 1,649.00 | 0.67% | 1,182,600 |
| Jun 24, 2026 | 1,616.00 | 1,642.50 | 1,610.50 | 1,638.00 | 1,638.00 | 1.17% | 921,700 |
| Jun 23, 2026 | 1,638.50 | 1,641.00 | 1,615.50 | 1,619.00 | 1,619.00 | -1.19% | 1,034,700 |
| Jun 22, 2026 | 1,638.00 | 1,644.50 | 1,623.50 | 1,638.50 | 1,638.50 | 0.09% | 800,600 |
| Jun 19, 2026 | 1,637.00 | 1,642.50 | 1,620.50 | 1,637.00 | 1,637.00 | - | 1,232,800 |
| Jun 18, 2026 | 1,651.00 | 1,666.50 | 1,637.00 | 1,637.00 | 1,637.00 | -0.91% | 918,000 |
| Jun 17, 2026 | 1,662.00 | 1,673.00 | 1,633.50 | 1,652.00 | 1,652.00 | 0.06% | 930,800 |
| Jun 16, 2026 | 1,671.50 | 1,674.50 | 1,650.00 | 1,651.00 | 1,651.00 | -1.87% | 1,112,400 |