Kyushu Electric Power Company, Incorporated (TYO:9508)
Japan
· Delayed Price · Currency is JPY 1,619.00
-16.00 (-0.98%)
At close: Dec 5, 2025
TYO:9508 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 1,550.50 | 1,551.00 | 1,498.50 | 1,499.50 | 1,499.50 | 1.28% | 2,423,200 |
| Oct 3, 2025 | 1,473.00 | 1,494.00 | 1,467.00 | 1,480.50 | 1,480.50 | 1.44% | 1,729,800 |
| Oct 2, 2025 | 1,495.00 | 1,499.50 | 1,444.50 | 1,459.50 | 1,459.50 | -2.51% | 1,950,000 |
| Oct 1, 2025 | 1,485.00 | 1,497.00 | 1,470.50 | 1,497.00 | 1,497.00 | 1.18% | 1,901,100 |
| Sep 30, 2025 | 1,503.00 | 1,503.00 | 1,468.00 | 1,479.50 | 1,479.50 | -1.60% | 1,848,600 |
| Sep 29, 2025 | 1,502.00 | 1,508.00 | 1,484.00 | 1,503.50 | 1,503.50 | -1.70% | 1,174,600 |
| Sep 26, 2025 | 1,520.00 | 1,539.50 | 1,515.50 | 1,529.50 | 1,504.50 | 0.63% | 1,756,500 |
| Sep 25, 2025 | 1,521.00 | 1,528.50 | 1,511.00 | 1,520.00 | 1,495.16 | 0.33% | 1,354,800 |
| Sep 24, 2025 | 1,530.00 | 1,530.00 | 1,510.00 | 1,515.00 | 1,490.24 | -0.39% | 1,193,700 |