Kyushu Electric Power Company, Incorporated (TYO:9508)
Japan
· Delayed Price · Currency is JPY 1,750.00
+49.00 (2.88%)
Apr 28, 2026, 3:30 PM JST
TYO:9508 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,716.50 | 1,750.00 | 1,706.00 | 1,750.00 | 1,750.00 | 2.88% | 1,497,200 |
| Apr 27, 2026 | 1,700.50 | 1,714.00 | 1,690.50 | 1,701.00 | 1,701.00 | -0.73% | 1,082,600 |
| Apr 24, 2026 | 1,704.00 | 1,726.50 | 1,704.00 | 1,713.50 | 1,713.50 | 1.21% | 1,305,300 |
| Apr 23, 2026 | 1,695.00 | 1,703.00 | 1,673.50 | 1,693.00 | 1,693.00 | -0.91% | 1,324,300 |
| Apr 22, 2026 | 1,724.00 | 1,736.00 | 1,701.00 | 1,708.50 | 1,708.50 | -1.24% | 1,855,300 |
| Apr 21, 2026 | 1,758.00 | 1,771.50 | 1,730.00 | 1,730.00 | 1,730.00 | -1.96% | 1,533,500 |
| Apr 20, 2026 | 1,789.00 | 1,791.50 | 1,759.00 | 1,764.50 | 1,764.50 | -1.37% | 1,341,500 |
| Apr 17, 2026 | 1,816.00 | 1,816.00 | 1,789.00 | 1,789.00 | 1,789.00 | -1.89% | 1,103,000 |
| Apr 16, 2026 | 1,806.00 | 1,824.00 | 1,801.00 | 1,823.50 | 1,823.50 | 1.00% | 988,000 |
| Apr 15, 2026 | 1,815.00 | 1,822.50 | 1,798.00 | 1,805.50 | 1,805.50 | 0.22% | 1,260,400 |
| Apr 14, 2026 | 1,825.50 | 1,833.00 | 1,801.50 | 1,801.50 | 1,801.50 | -0.63% | 1,263,600 |
| Apr 13, 2026 | 1,823.50 | 1,842.00 | 1,799.00 | 1,813.00 | 1,813.00 | -0.33% | 1,016,500 |
| Apr 10, 2026 | 1,849.00 | 1,852.50 | 1,811.50 | 1,819.00 | 1,819.00 | -0.55% | 1,411,900 |
| Apr 9, 2026 | 1,859.50 | 1,864.00 | 1,816.50 | 1,829.00 | 1,829.00 | -1.22% | 1,848,700 |
| Apr 8, 2026 | 1,935.00 | 1,936.00 | 1,851.50 | 1,851.50 | 1,851.50 | -0.11% | 1,950,500 |
| Apr 7, 2026 | 1,867.00 | 1,894.50 | 1,850.00 | 1,853.50 | 1,853.50 | 0.14% | 1,140,000 |
| Apr 6, 2026 | 1,898.00 | 1,908.50 | 1,851.00 | 1,851.00 | 1,851.00 | -3.14% | 1,428,500 |
| Apr 3, 2026 | 1,892.50 | 1,913.50 | 1,878.50 | 1,911.00 | 1,911.00 | 1.54% | 1,305,500 |
| Apr 2, 2026 | 1,898.50 | 1,917.00 | 1,867.00 | 1,882.00 | 1,882.00 | -0.19% | 1,852,700 |
| Apr 1, 2026 | 1,855.00 | 1,885.50 | 1,834.00 | 1,885.50 | 1,885.50 | 4.29% | 1,938,000 |
| Mar 31, 2026 | 1,817.00 | 1,846.00 | 1,797.00 | 1,808.00 | 1,808.00 | -0.80% | 2,427,100 |
| Mar 30, 2026 | 1,786.50 | 1,827.00 | 1,768.00 | 1,822.50 | 1,822.50 | -1.17% | 2,281,700 |
| Mar 27, 2026 | 1,822.50 | 1,844.00 | 1,806.00 | 1,844.00 | 1,819.00 | 1.21% | 2,228,000 |
| Mar 26, 2026 | 1,828.50 | 1,838.00 | 1,792.00 | 1,822.00 | 1,797.30 | 0.80% | 2,208,800 |
| Mar 25, 2026 | 1,792.50 | 1,809.50 | 1,782.00 | 1,807.50 | 1,782.99 | 3.14% | 2,371,600 |
| Mar 24, 2026 | 1,745.00 | 1,760.00 | 1,728.00 | 1,752.50 | 1,728.74 | 2.04% | 1,784,900 |
| Mar 23, 2026 | 1,711.50 | 1,718.00 | 1,677.00 | 1,717.50 | 1,694.22 | -2.64% | 1,907,900 |
| Mar 19, 2026 | 1,793.00 | 1,803.00 | 1,750.00 | 1,764.00 | 1,740.08 | -3.61% | 2,639,400 |
| Mar 18, 2026 | 1,760.00 | 1,830.00 | 1,758.00 | 1,830.00 | 1,805.19 | 4.15% | 1,708,200 |
| Mar 17, 2026 | 1,752.50 | 1,768.50 | 1,746.00 | 1,757.00 | 1,733.18 | 0.75% | 1,227,600 |
| Mar 16, 2026 | 1,772.00 | 1,775.50 | 1,741.00 | 1,744.00 | 1,720.36 | -1.50% | 1,074,500 |
| Mar 13, 2026 | 1,747.50 | 1,797.50 | 1,740.50 | 1,770.50 | 1,746.50 | 0.25% | 2,326,700 |
| Mar 12, 2026 | 1,736.00 | 1,767.00 | 1,728.00 | 1,766.00 | 1,742.06 | -0.11% | 1,900,600 |
| Mar 11, 2026 | 1,756.00 | 1,781.50 | 1,747.00 | 1,768.00 | 1,744.03 | 2.67% | 1,541,600 |
| Mar 10, 2026 | 1,715.00 | 1,741.50 | 1,701.50 | 1,722.00 | 1,698.65 | 2.81% | 1,982,300 |
| Mar 9, 2026 | 1,680.00 | 1,692.50 | 1,645.00 | 1,675.00 | 1,652.29 | -6.03% | 3,374,000 |
| Mar 6, 2026 | 1,759.00 | 1,782.50 | 1,746.00 | 1,782.50 | 1,758.33 | -0.50% | 1,582,900 |
| Mar 5, 2026 | 1,817.50 | 1,832.00 | 1,768.50 | 1,791.50 | 1,767.21 | 0.79% | 2,158,000 |
| Mar 4, 2026 | 1,802.00 | 1,833.50 | 1,751.00 | 1,777.50 | 1,753.40 | -4.64% | 3,038,100 |
| Mar 3, 2026 | 1,915.50 | 1,939.00 | 1,864.00 | 1,864.00 | 1,838.73 | -4.53% | 2,662,900 |
| Mar 2, 2026 | 1,928.00 | 1,954.00 | 1,915.50 | 1,952.50 | 1,926.03 | -3.05% | 2,173,000 |
| Feb 27, 2026 | 1,957.50 | 2,017.50 | 1,944.00 | 2,014.00 | 1,986.70 | 4.46% | 3,190,800 |
| Feb 26, 2026 | 1,920.00 | 1,939.00 | 1,907.50 | 1,928.00 | 1,901.86 | 1.10% | 1,345,300 |
| Feb 25, 2026 | 1,937.50 | 1,942.50 | 1,886.50 | 1,907.00 | 1,881.15 | -1.47% | 1,435,100 |
| Feb 24, 2026 | 1,950.00 | 1,957.50 | 1,920.00 | 1,935.50 | 1,909.26 | -0.49% | 1,487,800 |
| Feb 20, 2026 | 1,980.00 | 1,984.00 | 1,888.00 | 1,945.00 | 1,918.63 | -2.75% | 3,050,800 |
| Feb 19, 2026 | 1,974.50 | 2,009.00 | 1,971.00 | 2,000.00 | 1,972.89 | 1.63% | 2,590,200 |
| Feb 18, 2026 | 1,935.00 | 1,968.00 | 1,922.50 | 1,968.00 | 1,941.32 | 2.18% | 2,108,900 |
| Feb 17, 2026 | 1,907.50 | 1,932.50 | 1,901.00 | 1,926.00 | 1,899.89 | 1.32% | 1,846,000 |
| Feb 16, 2026 | 1,894.00 | 1,906.00 | 1,881.50 | 1,901.00 | 1,875.23 | 2.04% | 1,891,900 |
| Feb 13, 2026 | 1,888.00 | 1,892.00 | 1,854.00 | 1,863.00 | 1,837.74 | -0.93% | 1,836,300 |
| Feb 12, 2026 | 1,827.50 | 1,887.50 | 1,827.50 | 1,880.50 | 1,855.01 | 4.01% | 3,714,000 |
| Feb 10, 2026 | 1,804.00 | 1,810.50 | 1,781.50 | 1,808.00 | 1,783.49 | 0.53% | 2,398,100 |
| Feb 9, 2026 | 1,800.00 | 1,809.00 | 1,782.50 | 1,798.50 | 1,774.12 | 0.33% | 1,851,500 |
| Feb 6, 2026 | 1,750.00 | 1,792.50 | 1,749.00 | 1,792.50 | 1,768.20 | 3.46% | 2,343,100 |
| Feb 5, 2026 | 1,737.00 | 1,751.50 | 1,711.00 | 1,732.50 | 1,709.01 | 1.17% | 2,686,600 |
| Feb 4, 2026 | 1,715.00 | 1,725.00 | 1,695.00 | 1,712.50 | 1,689.28 | 0.26% | 1,906,700 |
| Feb 3, 2026 | 1,688.00 | 1,708.00 | 1,676.50 | 1,708.00 | 1,684.84 | 1.88% | 1,587,200 |
| Feb 2, 2026 | 1,730.00 | 1,741.00 | 1,668.00 | 1,676.50 | 1,653.77 | -2.67% | 2,141,200 |
| Jan 30, 2026 | 1,724.00 | 1,727.50 | 1,698.00 | 1,722.50 | 1,699.15 | 1.06% | 1,672,000 |
| Jan 29, 2026 | 1,693.00 | 1,704.50 | 1,666.00 | 1,704.50 | 1,681.39 | 0.65% | 1,297,700 |
| Jan 28, 2026 | 1,684.00 | 1,707.00 | 1,675.00 | 1,693.50 | 1,670.54 | 1.01% | 1,633,000 |
| Jan 27, 2026 | 1,712.50 | 1,719.50 | 1,669.00 | 1,676.50 | 1,653.77 | -2.78% | 2,023,900 |
| Jan 26, 2026 | 1,741.00 | 1,746.00 | 1,720.00 | 1,724.50 | 1,701.12 | -1.65% | 1,116,500 |
| Jan 23, 2026 | 1,770.00 | 1,780.00 | 1,750.50 | 1,753.50 | 1,729.73 | -1.74% | 1,063,000 |
| Jan 22, 2026 | 1,774.00 | 1,788.00 | 1,758.00 | 1,784.50 | 1,760.31 | 1.54% | 1,513,100 |
| Jan 21, 2026 | 1,733.00 | 1,757.50 | 1,731.50 | 1,757.50 | 1,733.67 | -0.06% | 1,488,800 |
| Jan 20, 2026 | 1,773.00 | 1,779.00 | 1,747.00 | 1,758.50 | 1,734.66 | -1.24% | 1,010,300 |
| Jan 19, 2026 | 1,768.00 | 1,791.00 | 1,761.50 | 1,780.50 | 1,756.36 | 0.56% | 1,240,300 |
| Jan 16, 2026 | 1,776.50 | 1,781.50 | 1,757.00 | 1,770.50 | 1,746.50 | -0.90% | 1,461,300 |
| Jan 15, 2026 | 1,770.50 | 1,791.00 | 1,755.00 | 1,786.50 | 1,762.28 | 0.42% | 1,578,500 |
| Jan 14, 2026 | 1,760.00 | 1,780.00 | 1,751.00 | 1,779.00 | 1,754.88 | 1.28% | 2,414,600 |
| Jan 13, 2026 | 1,742.00 | 1,756.50 | 1,724.50 | 1,756.50 | 1,732.69 | 2.24% | 1,974,500 |
| Jan 9, 2026 | 1,717.00 | 1,728.50 | 1,703.50 | 1,718.00 | 1,694.71 | 0.44% | 1,915,100 |
| Jan 8, 2026 | 1,661.50 | 1,713.00 | 1,660.00 | 1,710.50 | 1,687.31 | 2.00% | 1,909,100 |
| Jan 7, 2026 | 1,682.00 | 1,687.00 | 1,663.00 | 1,677.00 | 1,654.26 | -1.06% | 1,444,500 |
| Jan 6, 2026 | 1,682.50 | 1,704.50 | 1,680.00 | 1,695.00 | 1,672.02 | 0.06% | 2,264,700 |
| Jan 5, 2026 | 1,681.00 | 1,707.00 | 1,678.50 | 1,694.00 | 1,671.03 | 0.89% | 1,793,600 |
| Dec 30, 2025 | 1,686.00 | 1,698.50 | 1,675.00 | 1,679.00 | 1,656.24 | -1.38% | 1,438,700 |
| Dec 29, 2025 | 1,686.00 | 1,712.50 | 1,686.00 | 1,702.50 | 1,679.42 | 0.80% | 1,053,300 |
| Dec 26, 2025 | 1,693.00 | 1,705.00 | 1,685.00 | 1,689.00 | 1,666.10 | -0.47% | 1,132,500 |
| Dec 25, 2025 | 1,690.00 | 1,697.50 | 1,686.50 | 1,697.00 | 1,673.99 | 0.86% | 667,200 |
| Dec 24, 2025 | 1,700.00 | 1,705.00 | 1,672.50 | 1,682.50 | 1,659.69 | 0.96% | 1,357,600 |
| Dec 23, 2025 | 1,656.50 | 1,667.00 | 1,652.50 | 1,666.50 | 1,643.91 | 0.66% | 1,137,800 |
| Dec 22, 2025 | 1,675.50 | 1,675.50 | 1,655.50 | 1,655.50 | 1,633.06 | -1.31% | 1,105,500 |
| Dec 19, 2025 | 1,660.50 | 1,682.00 | 1,657.50 | 1,677.50 | 1,654.76 | 1.15% | 1,935,700 |
| Dec 18, 2025 | 1,646.00 | 1,671.00 | 1,630.00 | 1,658.50 | 1,636.01 | 1.65% | 1,711,700 |
| Dec 17, 2025 | 1,634.50 | 1,639.50 | 1,617.50 | 1,631.50 | 1,609.38 | -0.88% | 1,276,800 |
| Dec 16, 2025 | 1,674.00 | 1,675.00 | 1,637.00 | 1,646.00 | 1,623.68 | -1.41% | 1,478,700 |
| Dec 15, 2025 | 1,651.00 | 1,669.50 | 1,643.50 | 1,669.50 | 1,646.87 | 2.30% | 1,606,700 |
| Dec 12, 2025 | 1,638.00 | 1,640.00 | 1,617.50 | 1,632.00 | 1,609.87 | 0.40% | 1,753,700 |
| Dec 11, 2025 | 1,665.00 | 1,669.00 | 1,624.00 | 1,625.50 | 1,603.46 | -1.66% | 1,045,400 |
| Dec 10, 2025 | 1,639.00 | 1,655.00 | 1,610.00 | 1,653.00 | 1,630.59 | 2.73% | 1,634,100 |
| Dec 9, 2025 | 1,635.00 | 1,637.00 | 1,605.50 | 1,609.00 | 1,587.19 | -0.53% | 1,094,700 |
| Dec 8, 2025 | 1,611.00 | 1,620.00 | 1,598.00 | 1,617.50 | 1,595.57 | -0.09% | 1,169,600 |
| Dec 5, 2025 | 1,631.00 | 1,647.00 | 1,619.00 | 1,619.00 | 1,597.05 | -0.98% | 1,512,100 |
| Dec 4, 2025 | 1,645.00 | 1,651.00 | 1,630.50 | 1,635.00 | 1,612.83 | -1.36% | 1,639,100 |
| Dec 3, 2025 | 1,671.00 | 1,673.50 | 1,639.00 | 1,657.50 | 1,635.03 | -0.75% | 1,923,000 |
| Dec 2, 2025 | 1,684.00 | 1,689.00 | 1,657.00 | 1,670.00 | 1,647.36 | -0.86% | 1,455,000 |
| Dec 1, 2025 | 1,740.50 | 1,740.50 | 1,684.50 | 1,684.50 | 1,661.66 | -3.30% | 2,145,600 |