Kyushu Electric Power Company, Incorporated (TYO:9508)
Japan · Delayed Price · Currency is JPY 1,620.50
+43.00 (2.73%)
Jun 3, 2026, 3:30 PM JST
TYO:9508 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 0.19% | 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 |