Kyushu Electric Power Company, Incorporated (TYO:9508)
Japan · Delayed Price · Currency is JPY 1,767.00
+14.50 (0.83%)
Jul 16, 2026, 3:30 PM JST
TYO:9508 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 1,746.00 | 1,775.00 | 1,739.50 | 1,773.50 | - | 1.20% | 536,100 |
| 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 |
| Jun 15, 2026 | 1,661.00 | 1,691.50 | 1,659.00 | 1,682.50 | 1,682.50 | 2.75% | 1,457,700 |
| Jun 12, 2026 | 1,648.50 | 1,656.50 | 1,618.50 | 1,637.50 | 1,637.50 | 0.18% | 1,418,000 |
| Jun 11, 2026 | 1,665.00 | 1,668.50 | 1,626.50 | 1,634.50 | 1,634.50 | -0.88% | 1,028,800 |
| Jun 10, 2026 | 1,650.50 | 1,655.00 | 1,631.00 | 1,649.00 | 1,649.00 | 0.76% | 1,015,000 |
| Jun 9, 2026 | 1,651.00 | 1,659.00 | 1,631.50 | 1,636.50 | 1,636.50 | -0.82% | 1,719,900 |
| Jun 8, 2026 | 1,634.50 | 1,650.00 | 1,625.00 | 1,650.00 | 1,650.00 | 0.43% | 1,507,700 |
| Jun 5, 2026 | 1,627.00 | 1,660.00 | 1,620.00 | 1,643.00 | 1,643.00 | 2.02% | 1,407,700 |
| Jun 4, 2026 | 1,620.50 | 1,623.50 | 1,598.00 | 1,610.50 | 1,610.50 | -0.62% | 1,625,900 |
| Jun 3, 2026 | 1,611.00 | 1,654.50 | 1,600.50 | 1,620.50 | 1,620.50 | 2.73% | 1,835,700 |
| Jun 2, 2026 | 1,556.00 | 1,583.50 | 1,540.50 | 1,577.50 | 1,577.50 | -0.35% | 1,155,800 |
| Jun 1, 2026 | 1,626.00 | 1,628.50 | 1,571.00 | 1,583.00 | 1,583.00 | -3.42% | 1,603,000 |
| May 29, 2026 | 1,644.00 | 1,662.50 | 1,631.50 | 1,639.00 | 1,639.00 | -0.61% | 2,217,500 |
| May 28, 2026 | 1,675.00 | 1,675.00 | 1,640.00 | 1,649.00 | 1,649.00 | -0.99% | 1,156,000 |
| May 27, 2026 | 1,666.00 | 1,682.50 | 1,648.50 | 1,665.50 | 1,665.50 | 0.18% | 1,829,100 |
| May 26, 2026 | 1,650.50 | 1,665.00 | 1,632.50 | 1,662.50 | 1,662.50 | 0.27% | 1,856,400 |
| May 25, 2026 | 1,670.00 | 1,691.00 | 1,653.00 | 1,658.00 | 1,658.00 | -0.78% | 1,010,000 |
| May 22, 2026 | 1,697.00 | 1,703.00 | 1,660.50 | 1,671.00 | 1,671.00 | -1.18% | 1,401,400 |
| May 21, 2026 | 1,713.00 | 1,722.00 | 1,690.50 | 1,691.00 | 1,691.00 | -0.21% | 864,800 |
| May 20, 2026 | 1,740.00 | 1,743.50 | 1,688.50 | 1,694.50 | 1,694.50 | -2.61% | 1,187,000 |
| May 19, 2026 | 1,732.00 | 1,744.50 | 1,722.50 | 1,740.00 | 1,740.00 | 1.37% | 1,176,300 |
| May 18, 2026 | 1,767.00 | 1,780.50 | 1,716.50 | 1,716.50 | 1,716.50 | -3.84% | 1,273,000 |
| May 15, 2026 | 1,792.00 | 1,815.50 | 1,761.00 | 1,785.00 | 1,785.00 | -0.56% | 1,330,500 |
| May 14, 2026 | 1,803.00 | 1,816.00 | 1,784.00 | 1,795.00 | 1,795.00 | -0.39% | 1,161,100 |
| May 13, 2026 | 1,832.50 | 1,849.50 | 1,789.50 | 1,802.00 | 1,802.00 | -1.56% | 1,871,000 |
| May 12, 2026 | 1,785.00 | 1,838.50 | 1,779.00 | 1,830.50 | 1,830.50 | 2.95% | 1,802,600 |
| May 11, 2026 | 1,746.50 | 1,784.00 | 1,742.50 | 1,778.00 | 1,778.00 | 1.51% | 1,666,100 |
| May 8, 2026 | 1,746.00 | 1,759.50 | 1,722.00 | 1,751.50 | 1,751.50 | 0.29% | 2,055,700 |