Kyushu Electric Power Company, Incorporated (TYO:9508)
Japan
· Delayed Price · Currency is JPY 1,675.00
-107.50 (-6.03%)
At close: Mar 9, 2026
TYO:9508 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,759.00 | 1,782.50 | 1,746.00 | 1,782.50 | 1,782.50 | -0.50% | 1,582,900 |
| Mar 5, 2026 | 1,817.50 | 1,832.00 | 1,768.50 | 1,791.50 | 1,791.50 | 0.79% | 2,158,000 |
| Mar 4, 2026 | 1,802.00 | 1,833.50 | 1,751.00 | 1,777.50 | 1,777.50 | -4.64% | 3,038,100 |
| Mar 3, 2026 | 1,915.50 | 1,939.00 | 1,864.00 | 1,864.00 | 1,864.00 | -4.53% | 2,662,900 |
| Mar 2, 2026 | 1,928.00 | 1,954.00 | 1,915.50 | 1,952.50 | 1,952.50 | -3.05% | 2,173,000 |
| Feb 27, 2026 | 1,957.50 | 2,017.50 | 1,944.00 | 2,014.00 | 2,014.00 | 4.46% | 3,190,800 |
| Feb 26, 2026 | 1,920.00 | 1,939.00 | 1,907.50 | 1,928.00 | 1,928.00 | 1.10% | 1,345,300 |
| Feb 25, 2026 | 1,937.50 | 1,942.50 | 1,886.50 | 1,907.00 | 1,907.00 | -1.47% | 1,435,100 |
| Feb 24, 2026 | 1,950.00 | 1,957.50 | 1,920.00 | 1,935.50 | 1,935.50 | -0.49% | 1,487,800 |
| Feb 20, 2026 | 1,980.00 | 1,984.00 | 1,888.00 | 1,945.00 | 1,945.00 | -2.75% | 3,050,800 |
| Feb 19, 2026 | 1,974.50 | 2,009.00 | 1,971.00 | 2,000.00 | 2,000.00 | 1.63% | 2,590,200 |
| Feb 18, 2026 | 1,935.00 | 1,968.00 | 1,922.50 | 1,968.00 | 1,968.00 | 2.18% | 2,108,900 |
| Feb 17, 2026 | 1,907.50 | 1,932.50 | 1,901.00 | 1,926.00 | 1,926.00 | 1.32% | 1,846,000 |
| Feb 16, 2026 | 1,894.00 | 1,906.00 | 1,881.50 | 1,901.00 | 1,901.00 | 2.04% | 1,891,900 |
| Feb 13, 2026 | 1,888.00 | 1,892.00 | 1,854.00 | 1,863.00 | 1,863.00 | -0.93% | 1,836,300 |
| Feb 12, 2026 | 1,827.50 | 1,887.50 | 1,827.50 | 1,880.50 | 1,880.50 | 4.01% | 3,714,000 |
| Feb 10, 2026 | 1,804.00 | 1,810.50 | 1,781.50 | 1,808.00 | 1,808.00 | 0.53% | 2,398,100 |
| Feb 9, 2026 | 1,800.00 | 1,809.00 | 1,782.50 | 1,798.50 | 1,798.50 | 0.33% | 1,851,500 |
| Feb 6, 2026 | 1,750.00 | 1,792.50 | 1,749.00 | 1,792.50 | 1,792.50 | 3.46% | 2,343,100 |
| Feb 5, 2026 | 1,737.00 | 1,751.50 | 1,711.00 | 1,732.50 | 1,732.50 | 1.17% | 2,686,600 |
| Feb 4, 2026 | 1,715.00 | 1,725.00 | 1,695.00 | 1,712.50 | 1,712.50 | 0.26% | 1,906,700 |
| Feb 3, 2026 | 1,688.00 | 1,708.00 | 1,676.50 | 1,708.00 | 1,708.00 | 1.88% | 1,587,200 |
| Feb 2, 2026 | 1,730.00 | 1,741.00 | 1,668.00 | 1,676.50 | 1,676.50 | -2.67% | 2,141,200 |
| Jan 30, 2026 | 1,724.00 | 1,727.50 | 1,698.00 | 1,722.50 | 1,722.50 | 1.06% | 1,672,000 |
| Jan 29, 2026 | 1,693.00 | 1,704.50 | 1,666.00 | 1,704.50 | 1,704.50 | 0.65% | 1,297,700 |
| Jan 28, 2026 | 1,684.00 | 1,707.00 | 1,675.00 | 1,693.50 | 1,693.50 | 1.01% | 1,633,000 |
| Jan 27, 2026 | 1,712.50 | 1,719.50 | 1,669.00 | 1,676.50 | 1,676.50 | -2.78% | 2,023,900 |
| Jan 26, 2026 | 1,741.00 | 1,746.00 | 1,720.00 | 1,724.50 | 1,724.50 | -1.65% | 1,116,500 |
| Jan 23, 2026 | 1,770.00 | 1,780.00 | 1,750.50 | 1,753.50 | 1,753.50 | -1.74% | 1,063,000 |
| Jan 22, 2026 | 1,774.00 | 1,788.00 | 1,758.00 | 1,784.50 | 1,784.50 | 1.54% | 1,513,100 |
| Jan 21, 2026 | 1,733.00 | 1,757.50 | 1,731.50 | 1,757.50 | 1,757.50 | -0.06% | 1,488,800 |
| Jan 20, 2026 | 1,773.00 | 1,779.00 | 1,747.00 | 1,758.50 | 1,758.50 | -1.24% | 1,010,300 |
| Jan 19, 2026 | 1,768.00 | 1,791.00 | 1,761.50 | 1,780.50 | 1,780.50 | 0.56% | 1,240,300 |
| Jan 16, 2026 | 1,776.50 | 1,781.50 | 1,757.00 | 1,770.50 | 1,770.50 | -0.90% | 1,461,300 |
| Jan 15, 2026 | 1,770.50 | 1,791.00 | 1,755.00 | 1,786.50 | 1,786.50 | 0.42% | 1,578,500 |
| Jan 14, 2026 | 1,760.00 | 1,780.00 | 1,751.00 | 1,779.00 | 1,779.00 | 1.28% | 2,414,600 |
| Jan 13, 2026 | 1,742.00 | 1,756.50 | 1,724.50 | 1,756.50 | 1,756.50 | 2.24% | 1,974,500 |
| Jan 9, 2026 | 1,717.00 | 1,728.50 | 1,703.50 | 1,718.00 | 1,718.00 | 0.44% | 1,915,100 |
| Jan 8, 2026 | 1,661.50 | 1,713.00 | 1,660.00 | 1,710.50 | 1,710.50 | 2.00% | 1,909,100 |
| Jan 7, 2026 | 1,682.00 | 1,687.00 | 1,663.00 | 1,677.00 | 1,677.00 | -1.06% | 1,444,500 |
| Jan 6, 2026 | 1,682.50 | 1,704.50 | 1,680.00 | 1,695.00 | 1,695.00 | 0.06% | 2,264,700 |
| Jan 5, 2026 | 1,681.00 | 1,707.00 | 1,678.50 | 1,694.00 | 1,694.00 | 0.89% | 1,793,600 |
| Dec 30, 2025 | 1,686.00 | 1,698.50 | 1,675.00 | 1,679.00 | 1,679.00 | -1.38% | 1,438,700 |
| Dec 29, 2025 | 1,686.00 | 1,712.50 | 1,686.00 | 1,702.50 | 1,702.50 | 0.80% | 1,053,300 |
| Dec 26, 2025 | 1,693.00 | 1,705.00 | 1,685.00 | 1,689.00 | 1,689.00 | -0.47% | 1,132,500 |
| Dec 25, 2025 | 1,690.00 | 1,697.50 | 1,686.50 | 1,697.00 | 1,697.00 | 0.86% | 667,200 |
| Dec 24, 2025 | 1,700.00 | 1,705.00 | 1,672.50 | 1,682.50 | 1,682.50 | 0.96% | 1,357,600 |
| Dec 23, 2025 | 1,656.50 | 1,667.00 | 1,652.50 | 1,666.50 | 1,666.50 | 0.66% | 1,137,800 |
| Dec 22, 2025 | 1,675.50 | 1,675.50 | 1,655.50 | 1,655.50 | 1,655.50 | -1.31% | 1,105,500 |
| Dec 19, 2025 | 1,660.50 | 1,682.00 | 1,657.50 | 1,677.50 | 1,677.50 | 1.15% | 1,935,700 |
| Dec 18, 2025 | 1,646.00 | 1,671.00 | 1,630.00 | 1,658.50 | 1,658.50 | 1.65% | 1,711,700 |
| Dec 17, 2025 | 1,634.50 | 1,639.50 | 1,617.50 | 1,631.50 | 1,631.50 | -0.88% | 1,276,800 |
| Dec 16, 2025 | 1,674.00 | 1,675.00 | 1,637.00 | 1,646.00 | 1,646.00 | -1.41% | 1,478,700 |
| Dec 15, 2025 | 1,651.00 | 1,669.50 | 1,643.50 | 1,669.50 | 1,669.50 | 2.30% | 1,606,700 |
| Dec 12, 2025 | 1,638.00 | 1,640.00 | 1,617.50 | 1,632.00 | 1,632.00 | 0.40% | 1,753,700 |
| Dec 11, 2025 | 1,665.00 | 1,669.00 | 1,624.00 | 1,625.50 | 1,625.50 | -1.66% | 1,045,400 |
| Dec 10, 2025 | 1,639.00 | 1,655.00 | 1,610.00 | 1,653.00 | 1,653.00 | 2.73% | 1,634,100 |
| Dec 9, 2025 | 1,635.00 | 1,637.00 | 1,605.50 | 1,609.00 | 1,609.00 | -0.53% | 1,094,700 |
| Dec 8, 2025 | 1,611.00 | 1,620.00 | 1,598.00 | 1,617.50 | 1,617.50 | -0.09% | 1,169,600 |
| Dec 5, 2025 | 1,631.00 | 1,647.00 | 1,619.00 | 1,619.00 | 1,619.00 | -0.98% | 1,512,100 |
| Dec 4, 2025 | 1,645.00 | 1,651.00 | 1,630.50 | 1,635.00 | 1,635.00 | -1.36% | 1,639,100 |
| Dec 3, 2025 | 1,671.00 | 1,673.50 | 1,639.00 | 1,657.50 | 1,657.50 | -0.75% | 1,923,000 |
| Dec 2, 2025 | 1,684.00 | 1,689.00 | 1,657.00 | 1,670.00 | 1,670.00 | -0.86% | 1,455,000 |
| Dec 1, 2025 | 1,740.50 | 1,740.50 | 1,684.50 | 1,684.50 | 1,684.50 | -3.30% | 2,145,600 |
| Nov 28, 2025 | 1,729.00 | 1,770.00 | 1,723.00 | 1,742.00 | 1,742.00 | 0.96% | 2,015,200 |
| Nov 27, 2025 | 1,758.00 | 1,764.50 | 1,721.50 | 1,725.50 | 1,725.50 | -1.32% | 1,612,600 |
| Nov 26, 2025 | 1,750.00 | 1,779.00 | 1,725.50 | 1,748.50 | 1,748.50 | 1.95% | 3,878,000 |
| Nov 25, 2025 | 1,647.50 | 1,722.00 | 1,642.00 | 1,715.00 | 1,715.00 | 4.76% | 4,434,600 |
| Nov 21, 2025 | 1,615.50 | 1,643.00 | 1,606.00 | 1,637.00 | 1,637.00 | 1.05% | 2,986,700 |
| Nov 20, 2025 | 1,617.50 | 1,627.50 | 1,594.50 | 1,620.00 | 1,620.00 | 1.60% | 2,133,600 |
| Nov 19, 2025 | 1,593.50 | 1,614.50 | 1,570.50 | 1,594.50 | 1,594.50 | 0.09% | 2,726,900 |
| Nov 18, 2025 | 1,625.00 | 1,638.00 | 1,586.00 | 1,593.00 | 1,593.00 | -1.82% | 2,113,600 |
| Nov 17, 2025 | 1,594.00 | 1,627.00 | 1,585.00 | 1,622.50 | 1,622.50 | 2.33% | 2,229,700 |
| Nov 14, 2025 | 1,568.00 | 1,585.50 | 1,562.00 | 1,585.50 | 1,585.50 | -0.50% | 1,524,700 |
| Nov 13, 2025 | 1,570.00 | 1,599.50 | 1,568.00 | 1,593.50 | 1,593.50 | 2.02% | 1,853,800 |
| Nov 12, 2025 | 1,568.00 | 1,583.50 | 1,551.50 | 1,562.00 | 1,562.00 | -1.14% | 2,351,500 |
| Nov 11, 2025 | 1,560.00 | 1,580.00 | 1,555.00 | 1,580.00 | 1,580.00 | 1.90% | 1,973,400 |
| Nov 10, 2025 | 1,560.00 | 1,570.00 | 1,545.00 | 1,550.50 | 1,550.50 | -0.29% | 1,201,500 |
| Nov 7, 2025 | 1,560.00 | 1,568.00 | 1,541.50 | 1,555.00 | 1,555.00 | -1.55% | 1,525,300 |
| Nov 6, 2025 | 1,553.50 | 1,590.00 | 1,548.00 | 1,579.50 | 1,579.50 | 1.80% | 1,751,700 |
| Nov 5, 2025 | 1,562.50 | 1,566.50 | 1,518.00 | 1,551.50 | 1,551.50 | -1.62% | 2,038,700 |
| Nov 4, 2025 | 1,550.00 | 1,607.00 | 1,541.00 | 1,577.00 | 1,577.00 | 4.09% | 3,809,200 |
| Oct 31, 2025 | 1,531.50 | 1,540.00 | 1,512.50 | 1,515.00 | 1,515.00 | 1.00% | 2,147,500 |
| Oct 30, 2025 | 1,477.00 | 1,500.50 | 1,476.00 | 1,500.00 | 1,500.00 | 0.98% | 1,335,000 |
| Oct 29, 2025 | 1,508.00 | 1,515.00 | 1,478.50 | 1,485.50 | 1,485.50 | -1.39% | 1,452,200 |
| Oct 28, 2025 | 1,532.50 | 1,543.00 | 1,500.00 | 1,506.50 | 1,506.50 | -1.02% | 1,523,700 |
| Oct 27, 2025 | 1,545.50 | 1,554.50 | 1,521.00 | 1,522.00 | 1,522.00 | -0.65% | 1,436,900 |
| Oct 24, 2025 | 1,527.50 | 1,545.00 | 1,525.50 | 1,532.00 | 1,532.00 | 0.13% | 1,483,700 |
| Oct 23, 2025 | 1,523.00 | 1,538.50 | 1,515.00 | 1,530.00 | 1,530.00 | 0.99% | 1,575,800 |
| Oct 22, 2025 | 1,486.00 | 1,521.50 | 1,484.50 | 1,515.00 | 1,515.00 | 1.24% | 1,010,200 |
| Oct 21, 2025 | 1,503.50 | 1,509.50 | 1,484.00 | 1,496.50 | 1,496.50 | -0.63% | 1,669,000 |
| Oct 20, 2025 | 1,518.00 | 1,518.00 | 1,496.50 | 1,506.00 | 1,506.00 | 0.57% | 839,400 |
| Oct 17, 2025 | 1,501.00 | 1,519.50 | 1,495.00 | 1,497.50 | 1,497.50 | -1.32% | 1,603,500 |
| Oct 16, 2025 | 1,512.50 | 1,525.50 | 1,508.00 | 1,517.50 | 1,517.50 | 1.20% | 959,200 |
| Oct 15, 2025 | 1,480.00 | 1,499.50 | 1,474.00 | 1,499.50 | 1,499.50 | 2.01% | 956,500 |
| Oct 14, 2025 | 1,462.00 | 1,495.00 | 1,458.00 | 1,470.00 | 1,470.00 | -0.98% | 1,640,000 |
| Oct 10, 2025 | 1,515.00 | 1,516.00 | 1,479.00 | 1,484.50 | 1,484.50 | -3.04% | 1,353,200 |
| Oct 9, 2025 | 1,516.00 | 1,532.00 | 1,510.50 | 1,531.00 | 1,531.00 | 0.92% | 1,137,900 |
| Oct 8, 2025 | 1,525.00 | 1,533.50 | 1,512.00 | 1,517.00 | 1,517.00 | -0.10% | 1,411,700 |
| Oct 7, 2025 | 1,511.00 | 1,532.00 | 1,504.00 | 1,518.50 | 1,518.50 | 1.27% | 1,606,700 |