Skip to main content
The Kansai Electric Power Company, Incorporated (TYO:9503)
Japan flag Japan · Delayed Price · Currency is JPY
2,480.00
-46.50 (-1.84%)
At close: Dec 5, 2025

TYO:9503 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 6, 20252,218.002,226.002,178.002,178.002,178.003.49%6,717,400
Oct 3, 20252,087.002,121.002,072.002,104.502,104.502.11%3,008,000
Oct 2, 20252,130.502,133.002,048.002,061.002,061.00-3.53%5,124,100
Oct 1, 20252,111.002,145.502,111.002,136.502,136.500.85%3,947,000
Sep 30, 20252,168.002,172.502,106.002,118.502,118.50-2.69%4,930,400
Sep 29, 20252,175.002,188.002,150.502,177.002,177.00-1.36%2,909,000
Sep 26, 20252,210.002,233.002,195.002,207.002,177.00-0.45%4,302,200
Sep 25, 20252,219.502,238.502,195.002,217.002,186.860.66%4,203,900
Sep 24, 20252,207.002,223.502,193.002,202.502,172.56-0.16%3,178,700
Sep 22, 20252,176.502,211.002,170.502,206.002,176.011.52%3,325,300
Sep 19, 20252,169.502,210.002,167.502,173.002,143.46-0.30%5,435,600
Sep 18, 20252,211.002,214.002,160.502,179.502,149.87-1.16%4,231,900
Sep 17, 20252,246.502,249.002,197.002,205.002,175.03-3.52%5,622,000
Sep 16, 20252,290.002,335.002,278.002,285.502,254.430.11%5,374,900
Sep 12, 20252,288.502,303.002,276.502,283.002,251.97-0.59%6,619,800
Sep 11, 20252,330.002,345.002,282.502,296.502,265.282.98%13,869,600
Sep 10, 20252,105.002,318.002,105.002,230.002,199.695.31%18,148,900
Sep 9, 20252,125.502,129.002,099.002,117.502,088.720.07%2,653,300
Sep 8, 20252,100.002,116.502,092.002,116.002,087.241.17%2,905,600
Sep 5, 20252,101.002,115.002,082.002,091.502,063.07-0.48%3,483,500
Sep 4, 20252,085.502,113.502,073.002,101.502,072.930.77%2,776,400
Sep 3, 20252,160.002,171.502,062.002,085.502,057.15-2.48%5,577,400
Sep 2, 20252,110.002,153.502,109.502,138.502,109.431.66%5,490,100
Sep 1, 20252,060.002,111.502,049.002,103.502,074.912.26%4,422,900
Aug 29, 20252,082.502,082.502,051.002,057.002,029.04-1.41%3,527,100
Aug 28, 20252,057.002,087.502,052.002,086.502,058.140.60%3,023,100
Aug 27, 20252,049.002,080.502,032.002,074.002,045.812.90%5,424,900
Aug 26, 20252,056.002,068.002,006.502,015.501,988.10-2.04%4,865,800
Aug 25, 20252,100.002,115.002,047.002,057.502,029.53-1.48%4,101,600
Aug 22, 20252,060.002,094.502,052.002,088.502,060.111.56%4,027,400
Aug 21, 20252,054.002,061.502,032.002,056.502,028.550.12%3,103,800
Aug 20, 20252,068.002,079.002,042.502,054.002,026.08-0.94%3,352,600
Aug 19, 20252,020.002,080.002,015.002,073.502,045.312.75%4,540,400
Aug 18, 20252,100.002,116.502,013.502,018.001,990.57-3.00%5,658,900
Aug 15, 20252,020.002,085.002,018.002,080.502,052.223.64%7,670,400
Aug 14, 20251,990.002,019.501,981.002,007.501,980.210.40%4,946,000
Aug 13, 20252,005.502,017.001,984.501,999.501,972.32-0.35%5,802,200
Aug 12, 20252,000.002,034.501,995.002,006.501,979.231.11%6,568,500
Aug 8, 20251,990.002,015.001,974.501,984.501,957.52-0.28%7,539,100
Aug 7, 20251,948.501,990.001,940.501,990.001,962.952.79%6,774,600
Aug 6, 20251,917.001,950.001,916.001,936.001,909.681.39%4,742,000
Aug 5, 20251,889.501,958.001,886.001,909.501,883.541.84%9,277,900
Aug 4, 20251,872.001,887.501,848.001,875.001,849.51-0.48%4,376,200
Aug 1, 20251,820.001,892.501,812.501,884.001,858.393.43%7,031,800
Jul 31, 20251,814.001,883.501,803.001,821.501,796.74-0.33%7,769,900
Jul 30, 20251,819.001,844.001,818.001,827.501,802.66-0.49%5,064,100
Jul 29, 20251,837.501,842.001,811.501,836.501,811.54-0.68%4,225,200
Jul 28, 20251,849.501,865.501,838.501,849.001,823.87-0.46%3,882,600
Jul 25, 20251,847.501,884.001,824.501,857.501,832.250.57%6,290,700
Jul 24, 20251,832.001,865.001,812.001,847.001,821.891.18%7,532,700
Jul 23, 20251,778.001,832.001,776.001,825.501,800.692.67%11,114,500
Jul 22, 20251,788.001,802.501,738.001,778.001,753.833.55%14,416,500
Jul 18, 20251,710.501,721.001,698.501,717.001,693.660.88%3,347,900
Jul 17, 20251,701.001,716.001,686.501,702.001,678.86-0.67%4,480,200
Jul 16, 20251,716.001,728.001,701.501,713.501,690.21-0.17%5,597,600
Jul 15, 20251,724.001,736.001,705.501,716.501,693.170.35%5,487,900
Jul 14, 20251,695.501,724.501,690.501,710.501,687.250.94%3,211,100
Jul 11, 20251,720.001,733.501,694.501,694.501,671.47-1.45%3,582,000
Jul 10, 20251,760.501,762.001,717.501,719.501,696.13-2.80%4,511,300