Kansai Electric Power Company, Incorporated 9503
TSE · Japan · Utilities
¥2,673.00-32.50 (-1.20%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-21 | ¥2,304.50 | +1.14% | ¥2,327.50 | ¥2,336.00 | ¥2,287.50 | 3.27M |