Skip to main content
The Kansai Electric Power Company, Incorporated (TYO:9503)
Japan flag Japan · Delayed Price · Currency is JPY
2,530.00
-49.00 (-1.90%)
At close: Mar 6, 2026

TYO:9503 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,529.002,541.502,491.002,530.002,530.00-1.90%4,019,500
Mar 5, 20262,613.002,647.002,565.002,579.002,579.001.76%3,791,100
Mar 4, 20262,550.502,577.002,490.502,534.502,534.50-4.01%5,756,200
Mar 3, 20262,680.002,701.502,622.502,640.502,640.50-2.20%4,687,000
Mar 2, 20262,723.002,760.002,681.502,700.002,700.00-4.36%4,371,000
Feb 27, 20262,743.502,826.002,734.002,823.002,823.002.28%4,425,700
Feb 26, 20262,756.002,782.502,746.002,760.002,760.000.58%3,804,400
Feb 25, 20262,733.502,759.002,672.502,744.002,744.00-0.25%3,500,200
Feb 24, 20262,720.002,771.502,705.002,751.002,751.002.57%4,052,600
Feb 20, 20262,700.002,708.502,642.002,682.002,682.00-1.45%4,477,000
Feb 19, 20262,755.002,770.502,721.502,721.502,721.50-1.75%3,732,700
Feb 18, 20262,736.502,773.002,730.002,770.002,770.001.32%3,188,600
Feb 17, 20262,750.502,796.002,714.502,734.002,734.000.02%2,635,100
Feb 16, 20262,765.502,788.002,708.002,733.502,733.50-0.44%3,179,200
Feb 13, 20262,750.502,800.502,737.002,745.502,745.500.07%4,462,900
Feb 12, 20262,676.002,743.502,674.002,743.502,743.504.00%4,696,000
Feb 10, 20262,637.002,649.502,609.502,638.002,638.000.55%3,032,200
Feb 9, 20262,630.002,654.002,600.502,623.502,623.501.51%4,456,600
Feb 6, 20262,520.002,584.502,508.502,584.502,584.503.38%4,106,700
Feb 5, 20262,491.002,514.002,475.002,500.002,500.001.79%2,990,500
Feb 4, 20262,464.502,472.002,442.002,456.002,456.000.66%3,196,800
Feb 3, 20262,382.002,440.002,377.002,440.002,440.001.79%3,941,400
Feb 2, 20262,434.002,455.002,393.502,397.002,397.00-2.88%4,707,500
Jan 30, 20262,468.002,491.502,456.002,468.002,468.000.76%3,399,300
Jan 29, 20262,437.002,455.502,391.502,449.502,449.500.80%3,095,700
Jan 28, 20262,441.002,460.002,430.002,430.002,430.00-0.65%2,873,700
Jan 27, 20262,470.002,472.002,433.502,446.002,446.00-0.91%3,825,600
Jan 26, 20262,500.002,512.002,468.502,468.502,468.50-2.31%3,287,100
Jan 23, 20262,548.502,561.002,516.502,527.002,527.00-0.92%2,785,800
Jan 22, 20262,529.502,555.502,512.502,550.502,550.501.17%2,986,600
Jan 21, 20262,485.502,524.002,481.002,521.002,521.000.24%2,446,100
Jan 20, 20262,530.002,532.002,490.502,515.002,515.00-1.41%3,113,000
Jan 19, 20262,509.502,553.002,505.002,551.002,551.000.75%2,206,900
Jan 16, 20262,530.002,544.502,515.002,532.002,532.00-1.09%2,264,000
Jan 15, 20262,571.002,593.502,550.002,560.002,560.00-1.01%2,686,800
Jan 14, 20262,564.502,599.502,554.002,586.002,586.000.94%3,369,200
Jan 13, 20262,506.002,565.002,505.002,562.002,562.003.49%5,306,300
Jan 9, 20262,475.002,495.002,458.002,475.502,475.500.04%2,831,300
Jan 8, 20262,434.002,474.502,432.002,474.502,474.501.00%3,779,700
Jan 7, 20262,487.502,492.002,435.502,450.002,450.00-2.55%4,273,100
Jan 6, 20262,482.502,518.502,482.002,514.002,514.000.52%3,526,300
Jan 5, 20262,477.502,524.002,473.502,501.002,501.001.87%3,606,200
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
Oct 17, 20252,242.002,283.502,238.002,261.502,261.50-0.46%3,465,300
Oct 16, 20252,250.002,293.002,246.002,272.002,272.002.04%3,602,400
Oct 15, 20252,182.002,226.502,177.502,226.502,226.502.06%2,968,900
Oct 14, 20252,161.002,215.502,155.002,181.502,181.50-0.71%4,372,600
Oct 10, 20252,255.002,262.002,177.502,197.002,197.00-2.66%5,553,800
Oct 9, 20252,228.002,257.502,220.002,257.002,257.002.38%4,613,800
Oct 8, 20252,226.002,239.002,193.502,204.502,204.50-0.99%4,211,900
Oct 7, 20252,200.002,240.502,196.002,226.502,226.502.23%5,925,300