Kansai Electric Power Company, Incorporated 9503
TSE · Japan · Versorger
¥2.673,00-32,50 (-1,20 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.673,00 | -1,20 % | ¥2.710,00 | ¥2.710,00 | ¥2.636,00 | 3,56M |
| 2026-09-30 | ¥2.705,50 | +2,40 % | ¥2.638,50 | ¥2.718,00 | ¥2.631,00 | 4,80M |
| 2026-09-29 | ¥2.642,00 | -4,76 % | ¥2.722,00 | ¥2.742,00 | ¥2.630,50 | 5,13M |
| 2026-09-28 | ¥2.774,00 | +0,51 % | ¥2.771,00 | ¥2.798,00 | ¥2.767,00 |
| 3,98M |
| 2026-09-25 | ¥2.760,00 | -0,20 % | ¥2.760,00 | ¥2.784,50 | ¥2.748,00 | 5,52M |
| 2026-09-24 | ¥2.765,50 | -4,82 % | ¥2.833,00 | ¥2.878,50 | ¥2.741,50 | 8,92M |
| 2026-09-18 | ¥2.905,50 | -2,48 % | ¥2.992,00 | ¥2.998,00 | ¥2.886,00 | 6,33M |
| 2026-09-17 | ¥2.979,50 | +1,64 % | ¥2.944,50 | ¥3.009,00 | ¥2.938,00 | 2,78M |
| 2026-09-16 | ¥2.931,50 | -0,41 % | ¥2.944,00 | ¥2.982,50 | ¥2.930,00 | 3,31M |
| 2026-09-15 | ¥2.943,50 | -1,83 % | ¥2.998,00 | ¥3.004,00 | ¥2.936,00 | 2,71M |
| 2026-09-14 | ¥2.998,50 | +1,15 % | ¥2.944,50 | ¥3.045,00 | ¥2.944,00 | 4,32M |
| 2026-09-11 | ¥2.964,50 | +0,25 % | ¥2.880,50 | ¥2.991,00 | ¥2.880,00 | 4,62M |
| 2026-09-10 | ¥2.957,00 | -1,40 % | ¥2.994,00 | ¥3.049,00 | ¥2.948,50 | 4,42M |
| 2026-09-09 | ¥2.999,00 | +2,02 % | ¥2.939,50 | ¥3.024,00 | ¥2.922,00 | 4,82M |
| 2026-09-08 | ¥2.939,50 | -0,88 % | ¥2.950,00 | ¥2.978,00 | ¥2.927,50 | 2,69M |
| 2026-09-07 | ¥2.965,50 | +0,63 % | ¥2.996,00 | ¥3.029,00 | ¥2.960,50 | 3,45M |
| 2026-09-04 | ¥2.947,00 | -2,61 % | ¥3.030,00 | ¥3.030,00 | ¥2.941,50 | 4,28M |
| 2026-09-03 | ¥3.026,00 | +4,24 % | ¥2.930,00 | ¥3.053,00 | ¥2.908,50 | 7,75M |
| 2026-09-02 | ¥2.903,00 | -1,76 % | ¥2.904,50 | ¥2.954,50 | ¥2.878,00 | 6,54M |
| 2026-09-01 | ¥2.955,00 | +5,14 % | ¥2.810,00 | ¥2.956,50 | ¥2.798,00 | 7,11M |
| 2026-08-31 | ¥2.810,50 | +7,58 % | ¥2.700,00 | ¥2.814,50 | ¥2.700,00 | 10,83M |
| 2026-08-28 | ¥2.612,50 | +0,29 % | ¥2.600,00 | ¥2.616,50 | ¥2.563,50 | 2,76M |
| 2026-08-27 | ¥2.605,00 | -0,13 % | ¥2.601,50 | ¥2.618,00 | ¥2.581,00 | 3,15M |
| 2026-08-26 | ¥2.608,50 | +0,66 % | ¥2.601,00 | ¥2.639,00 | ¥2.584,00 | 2,42M |
| 2026-08-25 | ¥2.591,50 | +0,37 % | ¥2.609,00 | ¥2.634,00 | ¥2.591,50 | 3,36M |
| 2026-08-24 | ¥2.582,00 | -1,07 % | ¥2.570,50 | ¥2.585,00 | ¥2.524,50 | 3,19M |
| 2026-08-21 | ¥2.610,00 | +2,05 % | ¥2.557,00 | ¥2.610,00 | ¥2.545,00 | 4,93M |
| 2026-08-20 | ¥2.557,50 | +8,37 % | ¥2.500,00 | ¥2.576,50 | ¥2.481,50 | 7,77M |
| 2026-08-19 | ¥2.360,00 | -1,61 % | ¥2.363,00 | ¥2.403,00 | ¥2.331,00 | 4,39M |
| 2026-08-18 | ¥2.398,50 | +0,21 % | ¥2.371,00 | ¥2.409,50 | ¥2.370,00 | 2,18M |
| 2026-08-17 | ¥2.393,50 | -0,31 % | ¥2.406,50 | ¥2.421,00 | ¥2.378,50 | 2,23M |
| 2026-08-14 | ¥2.401,00 | +0,06 % | ¥2.389,00 | ¥2.408,00 | ¥2.376,50 | 2,45M |
| 2026-08-13 | ¥2.399,50 | +1,16 % | ¥2.384,00 | ¥2.406,00 | ¥2.365,00 | 2,95M |
| 2026-08-12 | ¥2.372,00 | +0,47 % | ¥2.384,50 | ¥2.387,00 | ¥2.352,00 | 2,05M |
| 2026-08-10 | ¥2.361,00 | -0,99 % | ¥2.383,00 | ¥2.385,00 | ¥2.349,00 | 2,14M |
| 2026-08-07 | ¥2.384,50 | +0,55 % | ¥2.398,50 | ¥2.419,50 | ¥2.380,00 | 2,49M |
| 2026-08-06 | ¥2.371,50 | +1,28 % | ¥2.348,00 | ¥2.400,50 | ¥2.347,00 | 2,63M |
| 2026-08-05 | ¥2.341,50 | -1,93 % | ¥2.390,00 | ¥2.409,00 | ¥2.336,00 | 3,31M |
| 2026-08-04 | ¥2.387,50 | -2,77 % | ¥2.450,00 | ¥2.468,00 | ¥2.380,50 | 3,96M |
| 2026-08-03 | ¥2.455,50 | +0,61 % | ¥2.440,50 | ¥2.466,50 | ¥2.348,00 | 5,55M |
| 2026-07-31 | ¥2.440,50 | -0,41 % | ¥2.473,50 | ¥2.474,50 | ¥2.431,00 | 4,69M |
| 2026-07-30 | ¥2.450,50 | -0,59 % | ¥2.418,50 | ¥2.465,50 | ¥2.410,50 | 3,79M |
| 2026-07-29 | ¥2.465,00 | +1,86 % | ¥2.425,00 | ¥2.473,50 | ¥2.413,50 | 4,07M |
| 2026-07-28 | ¥2.420,00 | -0,39 % | ¥2.440,00 | ¥2.457,50 | ¥2.393,00 | 3,83M |
| 2026-07-27 | ¥2.429,50 | +2,66 % | ¥2.398,00 | ¥2.434,50 | ¥2.387,00 | 3,34M |
| 2026-07-24 | ¥2.366,50 | +0,19 % | ¥2.337,50 | ¥2.379,50 | ¥2.333,00 | 2,78M |
| 2026-07-23 | ¥2.362,00 | +0,45 % | ¥2.357,00 | ¥2.362,00 | ¥2.346,50 | 2,38M |
| 2026-07-22 | ¥2.351,50 | -0,17 % | ¥2.357,50 | ¥2.357,50 | ¥2.327,50 | 2,59M |
| 2026-07-21 | ¥2.355,50 | +2,55 % | ¥2.323,00 | ¥2.366,00 | ¥2.301,00 | 3,84M |
| 2026-07-17 | ¥2.297,00 | -1,06 % | ¥2.331,00 | ¥2.341,50 | ¥2.264,00 | 3,60M |
| 2026-07-16 | ¥2.321,50 | -0,51 % | ¥2.320,00 | ¥2.343,50 | ¥2.305,50 | 2,08M |
| 2026-07-15 | ¥2.333,50 | +1,15 % | ¥2.334,00 | ¥2.355,50 | ¥2.326,00 | 3,11M |
| 2026-07-14 | ¥2.307,00 | +2,42 % | ¥2.271,50 | ¥2.308,50 | ¥2.261,50 | 3,21M |
| 2026-07-13 | ¥2.252,50 | -0,68 % | ¥2.262,00 | ¥2.279,00 | ¥2.233,50 | 3,02M |
| 2026-07-10 | ¥2.268,00 | -0,96 % | ¥2.291,00 | ¥2.292,00 | ¥2.268,00 | 2,73M |
| 2026-07-09 | ¥2.290,00 | -0,11 % | ¥2.304,50 | ¥2.322,50 | ¥2.269,00 | 2,90M |
| 2026-07-08 | ¥2.292,50 | -0,26 % | ¥2.298,00 | ¥2.313,50 | ¥2.280,50 | 4,05M |
| 2026-07-07 | ¥2.298,50 | +0,81 % | ¥2.294,50 | ¥2.305,00 | ¥2.267,50 | 3,13M |
| 2026-07-06 | ¥2.280,00 | +0,20 % | ¥2.290,00 | ¥2.300,00 | ¥2.269,00 | 3,55M |
| 2026-07-03 | ¥2.275,50 | -0,68 % | ¥2.284,00 | ¥2.320,50 | ¥2.273,50 | 3,50M |
| 2026-07-02 | ¥2.291,00 | +0,93 % | ¥2.282,50 | ¥2.304,50 | ¥2.183,50 | 6,93M |
| 2026-07-01 | ¥2.270,00 | -0,68 % | ¥2.272,00 | ¥2.277,50 | ¥2.238,50 | 3,24M |
| 2026-06-30 | ¥2.285,50 | -1,00 % | ¥2.298,50 | ¥2.313,00 | ¥2.285,50 | 3,38M |
| 2026-06-29 | ¥2.308,50 | +1,63 % | ¥2.292,00 | ¥2.316,50 | ¥2.285,50 | 2,96M |
| 2026-06-26 | ¥2.271,50 | -1,58 % | ¥2.301,00 | ¥2.311,00 | ¥2.266,50 | 3,40M |
| 2026-06-25 | ¥2.308,00 | +0,54 % | ¥2.320,00 | ¥2.321,00 | ¥2.292,00 | 2,97M |
| 2026-06-24 | ¥2.295,50 | +0,46 % | ¥2.283,50 | ¥2.308,00 | ¥2.277,50 | 3,64M |
| 2026-06-23 | ¥2.285,00 | -2,33 % | ¥2.320,00 | ¥2.330,50 | ¥2.278,00 | 3,92M |
| 2026-06-22 | ¥2.339,50 | +0,60 % | ¥2.323,00 | ¥2.339,50 | ¥2.314,50 | 2,13M |
| 2026-06-19 | ¥2.325,50 | -0,11 % | ¥2.328,00 | ¥2.338,50 | ¥2.309,00 | 3,89M |
| 2026-06-18 | ¥2.328,00 | -0,47 % | ¥2.330,50 | ¥2.375,50 | ¥2.321,50 | 3,26M |
| 2026-06-17 | ¥2.339,00 | +1,34 % | ¥2.319,00 | ¥2.355,00 | ¥2.294,50 | 3,38M |
| 2026-06-16 | ¥2.308,00 | -2,51 % | ¥2.350,00 | ¥2.351,00 | ¥2.287,00 | 4,12M |
| 2026-06-15 | ¥2.367,50 | +2,22 % | ¥2.350,00 | ¥2.393,00 | ¥2.344,00 | 4,14M |
| 2026-06-12 | ¥2.316,00 | +0,43 % | ¥2.332,00 | ¥2.338,00 | ¥2.297,50 | 4,48M |
| 2026-06-11 | ¥2.306,00 | -0,54 % | ¥2.335,00 | ¥2.339,00 | ¥2.282,50 | 3,82M |
| 2026-06-10 | ¥2.318,50 | +0,76 % | ¥2.320,00 | ¥2.322,50 | ¥2.300,00 | 3,90M |
| 2026-06-09 | ¥2.301,00 | -0,41 % | ¥2.339,00 | ¥2.339,00 | ¥2.286,00 | 4,48M |
| 2026-06-08 | ¥2.310,50 | -1,30 % | ¥2.315,50 | ¥2.356,00 | ¥2.292,00 | 4,30M |
| 2026-06-05 | ¥2.341,00 | +0,43 % | ¥2.343,00 | ¥2.364,00 | ¥2.312,50 | 3,68M |
| 2026-06-04 | ¥2.331,00 | -1,12 % | ¥2.370,00 | ¥2.373,00 | ¥2.317,00 | 4,24M |
| 2026-06-03 | ¥2.357,50 | +2,03 % | ¥2.367,50 | ¥2.373,00 | ¥2.333,50 | 5,79M |
| 2026-06-02 | ¥2.310,50 | +0,96 % | ¥2.268,00 | ¥2.310,50 | ¥2.255,00 | 4,18M |
| 2026-06-01 | ¥2.288,50 | -2,01 % | ¥2.304,00 | ¥2.313,00 | ¥2.267,00 | 4,73M |
| 2026-05-29 | ¥2.335,50 | +1,94 % | ¥2.300,00 | ¥2.361,50 | ¥2.284,00 | 10,78M |
| 2026-05-28 | ¥2.291,00 | -1,29 % | ¥2.310,00 | ¥2.322,50 | ¥2.282,00 | 3,83M |
| 2026-05-27 | ¥2.321,00 | +0,02 % | ¥2.332,50 | ¥2.372,00 | ¥2.313,00 | 4,17M |
| 2026-05-26 | ¥2.320,50 | +1,29 % | ¥2.299,00 | ¥2.331,00 | ¥2.271,50 | 3,13M |
| 2026-05-25 | ¥2.291,00 | +1,60 % | ¥2.290,00 | ¥2.302,50 | ¥2.272,50 | 2,67M |
| 2026-05-22 | ¥2.255,00 | -2,15 % | ¥2.336,00 | ¥2.336,00 | ¥2.254,00 | 2,91M |