Kyushu Electric Power Company, Incorporated (TYO:9508)
Japan · Delayed Price · Currency is JPY 1,830.50
+52.50 (2.95%)
May 12, 2026, 3:30 PM JST
TYO:9508 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1,785.00 | 1,837.00 | 1,779.00 | 1,816.50 | - | 2.17% | 602,400 |
| 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 |
| May 7, 2026 | 1,700.50 | 1,749.00 | 1,693.50 | 1,746.50 | 1,746.50 | 2.22% | 2,853,600 |
| May 1, 2026 | 1,729.00 | 1,754.00 | 1,706.00 | 1,708.50 | 1,708.50 | 1.15% | 2,704,400 |
| Apr 30, 2026 | 1,729.50 | 1,739.00 | 1,679.00 | 1,689.00 | 1,689.00 | -3.49% | 2,460,300 |
| Apr 28, 2026 | 1,716.50 | 1,750.00 | 1,706.00 | 1,750.00 | 1,750.00 | 2.88% | 1,497,200 |
| Apr 27, 2026 | 1,700.50 | 1,714.00 | 1,690.50 | 1,701.00 | 1,701.00 | -0.73% | 1,082,600 |
| Apr 24, 2026 | 1,704.00 | 1,726.50 | 1,704.00 | 1,713.50 | 1,713.50 | 1.21% | 1,305,300 |
| Apr 23, 2026 | 1,695.00 | 1,703.00 | 1,673.50 | 1,693.00 | 1,693.00 | -0.91% | 1,324,300 |
| Apr 22, 2026 | 1,724.00 | 1,736.00 | 1,701.00 | 1,708.50 | 1,708.50 | -1.24% | 1,855,300 |
| Apr 21, 2026 | 1,758.00 | 1,771.50 | 1,730.00 | 1,730.00 | 1,730.00 | -1.96% | 1,533,500 |
| Apr 20, 2026 | 1,789.00 | 1,791.50 | 1,759.00 | 1,764.50 | 1,764.50 | -1.37% | 1,341,500 |
| Apr 17, 2026 | 1,816.00 | 1,816.00 | 1,789.00 | 1,789.00 | 1,789.00 | -1.89% | 1,103,000 |
| Apr 16, 2026 | 1,806.00 | 1,824.00 | 1,801.00 | 1,823.50 | 1,823.50 | 1.00% | 988,000 |
| Apr 15, 2026 | 1,815.00 | 1,822.50 | 1,798.00 | 1,805.50 | 1,805.50 | 0.22% | 1,260,400 |
| Apr 14, 2026 | 1,825.50 | 1,833.00 | 1,801.50 | 1,801.50 | 1,801.50 | -0.63% | 1,263,600 |
| Apr 13, 2026 | 1,823.50 | 1,842.00 | 1,799.00 | 1,813.00 | 1,813.00 | -0.33% | 1,016,500 |
| Apr 10, 2026 | 1,849.00 | 1,852.50 | 1,811.50 | 1,819.00 | 1,819.00 | -0.55% | 1,411,900 |
| Apr 9, 2026 | 1,859.50 | 1,864.00 | 1,816.50 | 1,829.00 | 1,829.00 | -1.22% | 1,848,700 |
| Apr 8, 2026 | 1,935.00 | 1,936.00 | 1,851.50 | 1,851.50 | 1,851.50 | -0.11% | 1,950,500 |
| Apr 7, 2026 | 1,867.00 | 1,894.50 | 1,850.00 | 1,853.50 | 1,853.50 | 0.14% | 1,140,000 |
| Apr 6, 2026 | 1,898.00 | 1,908.50 | 1,851.00 | 1,851.00 | 1,851.00 | -3.14% | 1,428,500 |
| Apr 3, 2026 | 1,892.50 | 1,913.50 | 1,878.50 | 1,911.00 | 1,911.00 | 1.54% | 1,305,500 |
| Apr 2, 2026 | 1,898.50 | 1,917.00 | 1,867.00 | 1,882.00 | 1,882.00 | -0.19% | 1,852,700 |
| Apr 1, 2026 | 1,855.00 | 1,885.50 | 1,834.00 | 1,885.50 | 1,885.50 | 4.29% | 1,938,000 |
| Mar 31, 2026 | 1,817.00 | 1,846.00 | 1,797.00 | 1,808.00 | 1,808.00 | -0.80% | 2,427,100 |
| Mar 30, 2026 | 1,786.50 | 1,827.00 | 1,768.00 | 1,822.50 | 1,822.50 | -1.17% | 2,281,700 |
| Mar 27, 2026 | 1,822.50 | 1,844.00 | 1,806.00 | 1,844.00 | 1,819.00 | 1.21% | 2,228,000 |
| Mar 26, 2026 | 1,828.50 | 1,838.00 | 1,792.00 | 1,822.00 | 1,797.30 | 0.80% | 2,208,800 |
| Mar 25, 2026 | 1,792.50 | 1,809.50 | 1,782.00 | 1,807.50 | 1,782.99 | 3.14% | 2,371,600 |
| Mar 24, 2026 | 1,745.00 | 1,760.00 | 1,728.00 | 1,752.50 | 1,728.74 | 2.04% | 1,784,900 |
| Mar 23, 2026 | 1,711.50 | 1,718.00 | 1,677.00 | 1,717.50 | 1,694.22 | -2.64% | 1,907,900 |
| Mar 19, 2026 | 1,793.00 | 1,803.00 | 1,750.00 | 1,764.00 | 1,740.08 | -3.61% | 2,639,400 |
| Mar 18, 2026 | 1,760.00 | 1,830.00 | 1,758.00 | 1,830.00 | 1,805.19 | 4.15% | 1,708,200 |
| Mar 17, 2026 | 1,752.50 | 1,768.50 | 1,746.00 | 1,757.00 | 1,733.18 | 0.75% | 1,227,600 |
| Mar 16, 2026 | 1,772.00 | 1,775.50 | 1,741.00 | 1,744.00 | 1,720.36 | -1.50% | 1,074,500 |
| Mar 13, 2026 | 1,747.50 | 1,797.50 | 1,740.50 | 1,770.50 | 1,746.50 | 0.25% | 2,326,700 |
| Mar 12, 2026 | 1,736.00 | 1,767.00 | 1,728.00 | 1,766.00 | 1,742.06 | -0.11% | 1,900,600 |
| Mar 11, 2026 | 1,756.00 | 1,781.50 | 1,747.00 | 1,768.00 | 1,744.03 | 2.67% | 1,541,600 |
| Mar 10, 2026 | 1,715.00 | 1,741.50 | 1,701.50 | 1,722.00 | 1,698.65 | 2.81% | 1,982,300 |
| Mar 9, 2026 | 1,680.00 | 1,692.50 | 1,645.00 | 1,675.00 | 1,652.29 | -6.03% | 3,374,000 |
| Mar 6, 2026 | 1,759.00 | 1,782.50 | 1,746.00 | 1,782.50 | 1,758.33 | -0.50% | 1,582,900 |
| Mar 5, 2026 | 1,817.50 | 1,832.00 | 1,768.50 | 1,791.50 | 1,767.21 | 0.79% | 2,158,000 |
| Mar 4, 2026 | 1,802.00 | 1,833.50 | 1,751.00 | 1,777.50 | 1,753.40 | -4.64% | 3,038,100 |
| Mar 3, 2026 | 1,915.50 | 1,939.00 | 1,864.00 | 1,864.00 | 1,838.73 | -4.53% | 2,662,900 |
| Mar 2, 2026 | 1,928.00 | 1,954.00 | 1,915.50 | 1,952.50 | 1,926.03 | -3.05% | 2,173,000 |
| Feb 27, 2026 | 1,957.50 | 2,017.50 | 1,944.00 | 2,014.00 | 1,986.70 | 4.46% | 3,190,800 |
| Feb 26, 2026 | 1,920.00 | 1,939.00 | 1,907.50 | 1,928.00 | 1,901.86 | 1.10% | 1,345,300 |
| Feb 25, 2026 | 1,937.50 | 1,942.50 | 1,886.50 | 1,907.00 | 1,881.15 | -1.47% | 1,435,100 |