Skip to main content
logo
The Kansai Electric Power Company, Incorporated (TYO:9503)
Japan flag Japan · Delayed Price · Currency is JPY
2,455.00
-17.50 (-0.71%)
At close: Dec 30, 2025

TYO:9503 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20252,472.002,489.002,455.002,455.002,455.00-0.71%2,214,300
Dec 29, 20252,455.002,485.502,451.002,472.502,472.500.69%2,136,900
Dec 26, 20252,460.002,483.002,450.002,455.502,455.50-1.07%2,172,800
Dec 25, 20252,469.502,484.502,457.002,482.002,482.000.61%1,848,600
Dec 24, 20252,480.002,480.002,451.502,467.002,467.000.28%2,714,000
Dec 23, 20252,468.002,478.002,448.002,460.002,460.000.06%2,736,900
Dec 22, 20252,516.502,522.002,456.002,458.502,458.50-1.90%2,790,500
Dec 19, 20252,476.502,525.502,474.002,506.002,506.001.29%5,237,100
Dec 18, 20252,469.002,485.002,444.002,474.002,474.000.88%3,011,900
Dec 17, 20252,436.002,462.502,415.502,452.502,452.500.39%2,848,500
Dec 16, 20252,522.502,523.002,438.502,443.002,443.00-2.61%3,028,300
Dec 15, 20252,472.002,515.002,472.002,508.502,508.501.23%3,012,000
Dec 12, 20252,492.002,496.002,456.002,478.002,478.000.61%3,144,900
Dec 11, 20252,535.002,542.502,463.002,463.002,463.00-2.73%2,446,500
Dec 10, 20252,490.002,537.002,480.502,532.002,532.002.34%2,642,200
Dec 9, 20252,515.002,515.002,464.502,474.002,474.00-0.88%2,392,400
Dec 8, 20252,478.002,496.002,449.002,496.002,496.000.65%3,135,800
Dec 5, 20252,519.002,539.502,480.002,480.002,480.00-1.84%3,071,400
Dec 4, 20252,524.502,535.002,492.002,526.502,526.50-0.24%4,222,000
Dec 3, 20252,557.502,574.002,505.002,532.502,532.50-1.34%3,850,000
Dec 2, 20252,600.002,610.002,545.002,567.002,567.00-2.00%3,685,500
Dec 1, 20252,671.002,682.502,597.002,619.502,619.50-1.85%3,768,000
Nov 28, 20252,628.002,683.002,624.502,669.002,669.000.76%3,578,400
Nov 27, 20252,682.002,696.002,640.002,649.002,649.00-0.30%3,389,000
Nov 26, 20252,617.002,667.002,606.502,657.002,657.003.16%4,859,100
Nov 25, 20252,570.002,615.002,558.502,575.502,575.501.30%4,889,200
Nov 21, 20252,554.502,595.502,526.502,542.502,542.50-1.07%6,039,300
Nov 20, 20252,595.002,595.002,532.002,570.002,570.001.06%3,913,100
Nov 19, 20252,508.502,562.002,478.002,543.002,543.001.40%5,656,600
Nov 18, 20252,574.502,608.002,500.002,508.002,508.00-2.03%5,614,200
Nov 17, 20252,497.002,560.002,492.002,560.002,560.001.55%2,673,200
Nov 14, 20252,494.002,559.502,490.502,521.002,521.00-0.55%4,243,700
Nov 13, 20252,477.502,555.002,476.502,535.002,535.002.84%6,091,900
Nov 12, 20252,452.002,485.002,430.502,465.002,465.000.82%4,832,300
Nov 11, 20252,418.002,445.002,398.502,445.002,445.002.71%4,441,900
Nov 10, 20252,411.002,440.002,373.002,380.502,380.500.23%4,103,700
Nov 7, 20252,362.502,388.002,356.502,375.002,375.00-0.61%3,631,400
Nov 6, 20252,356.502,421.002,351.502,389.502,389.501.77%4,599,600
Nov 5, 20252,328.002,371.002,280.002,348.002,348.00-0.32%5,611,500
Nov 4, 20252,372.502,384.002,321.002,355.502,355.50-2.16%5,484,600
Oct 31, 20252,349.502,425.002,341.002,407.502,407.506.20%10,477,900
Oct 30, 20252,250.002,284.502,220.502,267.002,267.003.05%12,950,900
Oct 29, 20252,240.502,254.502,200.002,200.002,200.00-1.43%3,439,400
Oct 28, 20252,272.002,289.502,232.002,232.002,232.00-1.24%2,881,800
Oct 27, 20252,311.002,334.002,256.002,260.002,260.00-0.77%4,117,900
Oct 24, 20252,289.502,309.002,270.502,277.502,277.50-0.48%3,806,200
Oct 23, 20252,272.002,288.502,251.502,288.502,288.500.53%2,966,900
Oct 22, 20252,258.002,287.002,253.502,276.502,276.500.26%3,200,700
Oct 21, 20252,268.002,281.002,251.502,270.502,270.500.15%3,147,100
Oct 20, 20252,285.002,292.502,250.502,267.002,267.000.24%2,814,400