Skip to main content
The Kansai Electric Power Company, Incorporated (TYO:9503)
Japan flag Japan · Delayed Price · Currency is JPY
2,533.50
+78.00 (3.18%)
Apr 28, 2026, 3:30 PM JST

TYO:9503 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,510.002,546.502,485.002,533.502,533.503.18%4,888,200
Apr 27, 20262,430.502,469.502,428.002,455.502,455.50-0.10%2,685,100
Apr 24, 20262,473.002,484.002,452.502,458.002,458.000.74%4,154,100
Apr 23, 20262,459.502,460.002,414.002,440.002,440.00-0.33%3,931,200
Apr 22, 20262,446.502,463.502,432.502,448.002,448.000.12%4,627,300
Apr 21, 20262,451.002,463.502,416.002,445.002,445.00-0.77%4,257,200
Apr 20, 20262,498.502,503.002,455.002,464.002,464.00-1.48%3,310,600
Apr 17, 20262,532.002,546.002,490.002,501.002,501.00-2.09%3,236,500
Apr 16, 20262,534.002,558.502,528.502,554.502,554.500.81%2,986,600
Apr 15, 20262,533.502,565.502,521.002,534.002,534.00-0.18%2,881,500
Apr 14, 20262,530.002,548.502,516.002,538.502,538.500.63%2,788,000
Apr 13, 20262,588.002,592.502,508.502,522.502,522.50-2.74%3,550,400
Apr 10, 20262,662.502,663.002,590.002,593.502,593.50-1.09%2,901,300
Apr 9, 20262,678.502,680.002,614.002,622.002,622.00-1.06%2,860,000
Apr 8, 20262,690.002,693.502,643.502,650.002,650.002.79%3,750,800
Apr 7, 20262,613.002,653.002,578.002,578.002,578.00-0.90%2,873,800
Apr 6, 20262,694.502,697.502,601.502,601.502,601.50-3.43%2,959,800
Apr 3, 20262,692.002,710.002,670.002,694.002,694.000.82%1,738,700
Apr 2, 20262,728.502,754.002,662.002,672.002,672.00-1.47%2,564,800
Apr 1, 20262,684.502,712.002,642.502,712.002,712.004.93%3,538,500
Mar 31, 20262,625.002,666.002,584.502,584.502,584.50-2.32%4,136,800
Mar 30, 20262,580.002,664.002,553.002,646.002,646.00-1.08%3,886,400
Mar 27, 20262,636.002,685.002,613.502,675.002,630.001.71%4,106,700
Mar 26, 20262,655.002,662.002,588.502,630.002,585.760.23%2,282,600
Mar 25, 20262,629.502,640.002,599.502,624.002,579.863.74%4,213,100
Mar 24, 20262,527.502,543.502,505.502,529.502,486.952.10%2,809,100
Mar 23, 20262,481.002,499.002,448.002,477.502,435.82-4.05%3,536,000
Mar 19, 20262,679.002,680.502,582.002,582.002,538.56-5.06%5,370,500
Mar 18, 20262,580.502,719.502,577.002,719.502,673.756.46%4,230,900
Mar 17, 20262,561.002,577.502,535.002,554.502,511.531.27%2,077,300
Mar 16, 20262,583.002,583.002,522.502,522.502,480.07-2.40%3,011,800
Mar 13, 20262,529.002,602.002,526.002,584.502,541.020.25%4,065,100
Mar 12, 20262,530.002,584.502,525.002,578.002,534.630.31%4,126,600
Mar 11, 20262,569.002,596.002,550.002,570.002,526.773.57%5,142,100
Mar 10, 20262,470.002,498.002,451.002,481.502,439.762.54%3,068,300
Mar 9, 20262,400.002,429.002,368.502,420.002,379.29-4.35%7,322,600
Mar 6, 20262,529.002,541.502,491.002,530.002,487.44-1.90%4,019,500
Mar 5, 20262,613.002,647.002,565.002,579.002,535.611.76%3,791,100
Mar 4, 20262,550.502,577.002,490.502,534.502,491.86-4.01%5,756,200
Mar 3, 20262,680.002,701.502,622.502,640.502,596.08-2.20%4,687,000
Mar 2, 20262,723.002,760.002,681.502,700.002,654.58-4.36%4,371,000
Feb 27, 20262,743.502,826.002,734.002,823.002,775.512.28%4,425,700
Feb 26, 20262,756.002,782.502,746.002,760.002,713.570.58%3,804,400
Feb 25, 20262,733.502,759.002,672.502,744.002,697.84-0.25%3,500,200
Feb 24, 20262,720.002,771.502,705.002,751.002,704.722.57%4,052,600
Feb 20, 20262,700.002,708.502,642.002,682.002,636.88-1.45%4,477,000
Feb 19, 20262,755.002,770.502,721.502,721.502,675.72-1.75%3,732,700
Feb 18, 20262,736.502,773.002,730.002,770.002,723.401.32%3,188,600
Feb 17, 20262,750.502,796.002,714.502,734.002,688.010.02%2,635,100
Feb 16, 20262,765.502,788.002,708.002,733.502,687.52-0.44%3,179,200
Feb 13, 20262,750.502,800.502,737.002,745.502,699.310.07%4,462,900
Feb 12, 20262,676.002,743.502,674.002,743.502,697.354.00%4,696,000
Feb 10, 20262,637.002,649.502,609.502,638.002,593.620.55%3,032,200
Feb 9, 20262,630.002,654.002,600.502,623.502,579.371.51%4,456,600
Feb 6, 20262,520.002,584.502,508.502,584.502,541.023.38%4,106,700
Feb 5, 20262,491.002,514.002,475.002,500.002,457.941.79%2,990,500
Feb 4, 20262,464.502,472.002,442.002,456.002,414.680.66%3,196,800
Feb 3, 20262,382.002,440.002,377.002,440.002,398.951.79%3,941,400
Feb 2, 20262,434.002,455.002,393.502,397.002,356.68-2.88%4,707,500
Jan 30, 20262,468.002,491.502,456.002,468.002,426.480.76%3,399,300
Jan 29, 20262,437.002,455.502,391.502,449.502,408.290.80%3,095,700
Jan 28, 20262,441.002,460.002,430.002,430.002,389.12-0.65%2,873,700
Jan 27, 20262,470.002,472.002,433.502,446.002,404.85-0.91%3,825,600
Jan 26, 20262,500.002,512.002,468.502,468.502,426.97-2.31%3,287,100
Jan 23, 20262,548.502,561.002,516.502,527.002,484.49-0.92%2,785,800
Jan 22, 20262,529.502,555.502,512.502,550.502,507.591.17%2,986,600
Jan 21, 20262,485.502,524.002,481.002,521.002,478.590.24%2,446,100
Jan 20, 20262,530.002,532.002,490.502,515.002,472.69-1.41%3,113,000
Jan 19, 20262,509.502,553.002,505.002,551.002,508.090.75%2,206,900
Jan 16, 20262,530.002,544.502,515.002,532.002,489.41-1.09%2,264,000
Jan 15, 20262,571.002,593.502,550.002,560.002,516.93-1.01%2,686,800
Jan 14, 20262,564.502,599.502,554.002,586.002,542.500.94%3,369,200
Jan 13, 20262,506.002,565.002,505.002,562.002,518.903.49%5,306,300
Jan 9, 20262,475.002,495.002,458.002,475.502,433.860.04%2,831,300
Jan 8, 20262,434.002,474.502,432.002,474.502,432.871.00%3,779,700
Jan 7, 20262,487.502,492.002,435.502,450.002,408.79-2.55%4,273,100
Jan 6, 20262,482.502,518.502,482.002,514.002,471.710.52%3,526,300
Jan 5, 20262,477.502,524.002,473.502,501.002,458.931.87%3,606,200
Dec 30, 20252,472.002,489.002,455.002,455.002,413.70-0.71%2,214,300
Dec 29, 20252,455.002,485.502,451.002,472.502,430.910.69%2,136,900
Dec 26, 20252,460.002,483.002,450.002,455.502,414.19-1.07%2,172,800
Dec 25, 20252,469.502,484.502,457.002,482.002,440.250.61%1,848,600
Dec 24, 20252,480.002,480.002,451.502,467.002,425.500.28%2,714,000
Dec 23, 20252,468.002,478.002,448.002,460.002,418.620.06%2,736,900
Dec 22, 20252,516.502,522.002,456.002,458.502,417.14-1.90%2,790,500
Dec 19, 20252,476.502,525.502,474.002,506.002,463.841.29%5,237,100
Dec 18, 20252,469.002,485.002,444.002,474.002,432.380.88%3,011,900
Dec 17, 20252,436.002,462.502,415.502,452.502,411.240.39%2,848,500
Dec 16, 20252,522.502,523.002,438.502,443.002,401.90-2.61%3,028,300
Dec 15, 20252,472.002,515.002,472.002,508.502,466.301.23%3,012,000
Dec 12, 20252,492.002,496.002,456.002,478.002,436.310.61%3,144,900
Dec 11, 20252,535.002,542.502,463.002,463.002,421.57-2.73%2,446,500
Dec 10, 20252,490.002,537.002,480.502,532.002,489.412.34%2,642,200
Dec 9, 20252,515.002,515.002,464.502,474.002,432.38-0.88%2,392,400
Dec 8, 20252,478.002,496.002,449.002,496.002,454.010.65%3,135,800
Dec 5, 20252,519.002,539.502,480.002,480.002,438.28-1.84%3,071,400
Dec 4, 20252,524.502,535.002,492.002,526.502,484.00-0.24%4,222,000
Dec 3, 20252,557.502,574.002,505.002,532.502,489.90-1.34%3,850,000
Dec 2, 20252,600.002,610.002,545.002,567.002,523.82-2.00%3,685,500
Dec 1, 20252,671.002,682.502,597.002,619.502,575.43-1.85%3,768,000