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