Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

The Kansai Electric Power Company, Incorporated (9503.T)

Compare
1,617.00
-33.00
(-2.00%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251,600.001,622.001,576.501,617.001,617.005,206,500
Apr 10, 20251,640.001,656.001,613.001,650.001,650.005,891,800
Apr 9, 20251,575.001,583.501,535.501,565.501,565.505,274,800
Apr 8, 20251,584.501,629.001,558.501,597.501,597.507,056,400
Apr 7, 20251,543.001,595.501,513.501,551.001,551.009,439,900
Apr 4, 20251,680.001,720.501,654.501,681.501,681.505,499,200
Apr 3, 20251,636.001,703.001,630.001,693.501,693.506,670,700
Apr 2, 20251,765.001,768.501,708.501,716.001,716.005,872,200
Apr 1, 20251,808.501,818.501,770.501,776.501,776.505,851,000
Mar 31, 20251,787.501,792.501,745.501,772.501,772.506,511,400
Mar 28, 2025 30.00 Dividend
Mar 28, 20251,835.001,847.001,811.001,815.501,815.504,786,000
Mar 27, 20251,855.001,870.001,846.501,862.001,832.004,552,900
Mar 26, 20251,890.001,892.001,842.001,856.001,826.106,105,200
Mar 25, 20251,890.001,892.001,859.001,875.501,845.284,109,600
Mar 24, 20251,893.001,893.001,853.001,884.001,853.653,625,300
Mar 21, 20251,905.001,926.001,893.501,893.501,862.998,569,100
Mar 19, 20251,894.501,923.001,894.501,905.001,874.316,270,200
Mar 18, 20251,900.001,915.001,875.501,893.501,862.996,634,000
Mar 17, 20251,860.001,891.501,847.001,886.001,855.615,690,500
Mar 14, 20251,838.501,858.001,830.001,849.501,819.706,017,700
Mar 13, 20251,813.501,841.501,802.501,837.001,807.404,955,800
Mar 12, 20251,785.001,824.001,785.001,819.501,790.185,699,400
Mar 11, 20251,790.001,796.001,749.001,788.501,759.685,687,000
Mar 10, 20251,810.001,819.001,798.501,804.001,774.934,640,100
Mar 7, 20251,790.001,806.501,775.001,800.501,771.495,860,600
Mar 6, 20251,791.501,804.001,776.001,790.001,761.167,287,400
Mar 5, 20251,791.001,798.001,765.501,794.501,765.595,617,500
Mar 4, 20251,771.001,793.001,763.001,791.001,762.147,140,200
Mar 3, 20251,748.001,776.001,745.501,773.501,744.935,612,500
Feb 28, 20251,729.001,746.501,717.001,732.501,704.597,480,200
Feb 27, 20251,718.501,737.501,713.001,737.501,709.513,533,400
Feb 26, 20251,732.001,742.001,712.501,742.001,713.934,890,300
Feb 25, 20251,730.501,749.501,717.501,737.001,709.014,985,800
Feb 21, 20251,708.001,743.001,704.001,710.001,682.454,782,100
Feb 20, 20251,700.001,714.001,696.001,712.001,684.423,574,300
Feb 19, 20251,710.001,732.001,695.501,700.001,672.613,032,200
Feb 18, 20251,698.001,717.001,687.001,710.001,682.453,050,500
Feb 17, 20251,714.001,724.001,692.501,697.001,669.662,823,300
Feb 14, 20251,711.001,721.501,695.501,702.001,674.583,184,600
Feb 13, 20251,725.001,730.001,710.501,717.001,689.342,957,200
Feb 12, 20251,759.001,762.001,713.501,716.501,688.844,359,800
Feb 10, 20251,745.501,755.501,733.501,752.001,723.773,022,100
Feb 7, 20251,737.501,747.001,728.501,735.501,707.543,545,100
Feb 6, 20251,715.501,753.001,715.501,737.501,709.514,642,000
Feb 5, 20251,724.501,731.501,703.001,718.501,690.814,042,900
Feb 4, 20251,739.501,740.001,699.001,715.501,687.866,170,200
Feb 3, 20251,737.001,743.001,698.501,729.501,701.637,896,000
Jan 31, 20251,714.501,732.501,708.501,716.001,688.355,517,200
Jan 30, 20251,702.001,726.501,700.001,719.501,691.803,548,100
Jan 29, 20251,701.001,717.001,696.001,712.501,684.913,374,600
Jan 28, 20251,700.001,703.501,674.001,700.501,673.105,417,700
Jan 27, 20251,720.001,725.501,699.501,715.001,687.373,179,100
Jan 24, 20251,685.001,712.001,679.501,692.501,665.234,359,800
Jan 23, 20251,684.001,685.001,653.001,675.001,648.013,824,300
Jan 22, 20251,685.001,710.501,675.501,688.001,660.806,271,600
Jan 21, 20251,709.001,709.001,674.501,688.001,660.802,894,000
Jan 20, 20251,708.001,714.001,692.001,697.501,670.152,476,700
Jan 17, 20251,700.501,716.001,685.001,699.501,672.123,427,300
Jan 16, 20251,705.001,717.001,688.001,699.501,672.124,878,200
Jan 15, 20251,673.001,699.501,651.001,686.001,658.844,275,000
Jan 14, 20251,676.501,679.501,648.501,659.501,632.764,584,100
Jan 10, 20251,685.001,688.501,667.001,674.001,647.033,253,000
Jan 9, 20251,709.001,711.001,682.501,683.501,656.384,669,400
Jan 8, 20251,724.001,730.501,703.001,719.501,691.804,740,500
Jan 7, 20251,758.501,758.501,706.001,724.001,696.224,998,500
Jan 6, 20251,765.001,769.001,722.501,739.501,711.475,691,200
Dec 30, 20241,772.001,776.501,746.501,753.501,725.254,233,900
Dec 27, 20241,730.501,761.001,726.001,756.001,727.716,613,000
Dec 26, 20241,703.001,719.001,696.501,717.001,689.344,413,300
Dec 25, 20241,725.001,727.501,688.501,702.501,675.075,000,700
Dec 24, 20241,684.001,724.001,678.001,717.001,689.346,911,300
Dec 23, 20241,655.001,679.501,641.001,679.501,652.447,058,500
Dec 20, 20241,682.501,693.001,636.001,663.501,636.7014,842,700
Dec 19, 20241,700.001,708.501,677.001,679.501,652.446,315,100
Dec 18, 20241,680.001,723.501,663.001,716.001,688.3510,812,500
Dec 17, 20241,701.501,707.001,661.001,662.001,635.2217,343,000
Dec 16, 20241,742.501,746.001,701.501,707.001,679.507,231,100
Dec 13, 20241,750.001,763.001,728.001,736.501,708.527,358,700
Dec 12, 20241,759.001,781.001,749.501,757.001,728.698,126,600
Dec 11, 20241,800.001,804.501,760.501,766.501,738.048,920,500
Dec 10, 20241,790.001,808.501,785.501,794.001,765.108,336,800
Dec 9, 20241,831.001,831.001,784.001,801.001,771.9814,963,300
Dec 6, 20241,860.001,872.001,826.501,840.001,810.359,428,900
Dec 5, 20241,870.001,885.001,838.501,862.501,832.4911,740,800
Dec 4, 20241,950.001,951.001,866.001,885.001,854.6323,794,500
Dec 3, 20241,915.501,946.001,890.501,934.001,902.84107,287,900
Dec 2, 20241,949.502,000.001,944.001,995.501,963.3532,864,900
Nov 29, 20241,926.001,962.501,917.501,925.501,894.4824,261,800
Nov 28, 20241,920.001,932.001,896.501,908.001,877.2613,979,100
Nov 27, 20241,831.001,911.001,823.501,907.501,876.7746,653,200
Nov 26, 20241,897.001,901.001,827.001,836.001,806.4232,804,600
Nov 25, 20241,877.001,914.001,875.001,903.501,872.8314,503,300
Nov 22, 20241,838.001,858.001,824.001,850.001,820.198,026,500
Nov 21, 20241,867.001,881.001,841.001,850.001,820.197,956,700
Nov 20, 20241,926.001,933.501,881.501,886.001,855.619,524,200
Nov 19, 20241,957.501,965.501,912.501,924.501,893.498,263,000
Nov 18, 20241,967.002,002.001,954.501,972.001,940.236,692,800
Nov 15, 20241,979.001,998.001,961.001,977.501,945.649,685,900
Nov 14, 20241,997.002,051.501,954.501,954.501,923.0117,689,400
Nov 13, 20242,441.502,446.502,390.502,397.002,358.381,950,700
Nov 12, 20242,471.002,482.002,443.502,448.502,409.052,256,700
Nov 11, 20242,457.502,478.002,445.002,458.002,418.401,495,900
Nov 8, 20242,534.002,535.002,471.002,506.002,465.621,709,700
Nov 7, 20242,426.502,520.002,421.002,512.502,472.024,115,100
Nov 6, 20242,400.502,432.002,390.002,401.502,362.812,798,600
Nov 5, 20242,416.002,422.002,364.502,390.002,351.493,094,400
Nov 1, 20242,415.502,460.002,407.502,443.002,403.642,750,500
Oct 31, 20242,558.502,566.502,441.002,455.002,415.455,636,100
Oct 30, 20242,514.502,615.502,508.502,607.002,565.009,934,700
Oct 29, 20242,470.002,520.002,470.002,489.502,449.391,866,100
Oct 28, 20242,450.002,510.502,436.002,464.002,424.302,456,700
Oct 25, 20242,488.002,510.002,458.502,461.002,421.351,536,900
Oct 24, 20242,540.002,542.002,486.002,492.002,451.852,290,000
Oct 23, 20242,529.002,591.002,526.502,577.002,535.481,939,600
Oct 22, 20242,554.002,597.002,536.502,541.502,500.551,656,000
Oct 21, 20242,609.002,616.002,541.002,541.002,500.062,210,800
Oct 18, 20242,648.002,661.002,598.002,608.002,565.982,223,300
Oct 17, 20242,590.002,685.002,588.002,670.502,627.474,356,800
Oct 16, 20242,513.502,565.002,503.002,538.502,497.602,021,800
Oct 15, 20242,594.502,594.502,519.002,523.502,482.843,121,100
Oct 11, 20242,619.502,628.002,559.002,564.002,522.692,390,000
Oct 10, 20242,645.002,676.502,626.002,631.002,588.612,421,300
Oct 9, 20242,679.002,691.002,601.002,626.002,583.692,818,500
Oct 8, 20242,542.002,655.002,533.002,646.002,603.375,157,100
Oct 7, 20242,502.502,544.002,484.002,528.002,487.272,294,900
Oct 4, 20242,411.002,479.002,406.002,473.002,433.162,672,600
Oct 3, 20242,420.002,441.502,393.502,400.002,361.332,220,400
Oct 2, 20242,380.002,411.502,360.002,365.502,327.393,442,000
Oct 1, 20242,390.002,404.502,371.502,387.002,348.542,682,800
Sep 30, 20242,415.002,436.002,363.002,370.002,331.824,834,700
Sep 27, 2024 30.00 Dividend
Sep 27, 20242,558.502,577.502,507.502,537.502,496.622,840,400
Sep 26, 20242,466.002,567.502,461.002,564.002,493.174,451,100
Sep 25, 20242,466.002,466.002,408.502,429.502,362.392,255,600
Sep 24, 20242,400.002,437.002,385.502,416.002,349.263,090,900
Sep 20, 20242,412.502,426.502,343.002,349.002,284.114,671,800
Sep 19, 20242,406.002,424.002,377.002,406.002,339.541,661,300
Sep 18, 20242,350.502,387.002,338.002,383.502,317.662,437,700
Sep 17, 20242,400.002,418.002,305.502,344.002,279.252,572,000
Sep 13, 20242,393.502,413.502,365.502,381.502,315.712,017,500
Sep 12, 20242,411.002,440.502,400.002,406.502,340.021,977,400
Sep 11, 20242,389.502,421.002,359.002,387.002,321.061,933,300
Sep 10, 20242,430.002,475.502,425.002,436.502,369.201,798,200
Sep 9, 20242,401.002,468.002,383.502,444.502,376.972,769,300
Sep 6, 20242,471.502,538.002,471.502,496.502,427.542,709,800
Sep 5, 20242,477.502,522.502,440.002,471.502,403.232,421,400
Sep 4, 20242,594.002,599.002,492.502,506.002,436.782,835,300
Sep 3, 20242,560.502,614.502,560.502,614.502,542.281,640,600
Sep 2, 20242,589.502,613.502,564.502,578.502,507.271,255,600
Aug 30, 20242,546.002,601.002,527.502,585.002,513.593,512,300
Aug 29, 20242,528.502,542.502,495.002,519.502,449.901,590,900
Aug 28, 20242,530.002,545.002,508.502,529.002,459.141,233,000
Aug 27, 20242,530.002,537.502,507.502,523.502,453.791,640,700
Aug 26, 20242,531.502,541.002,501.002,514.002,444.55951,400
Aug 23, 20242,510.002,557.002,509.502,542.002,471.781,631,100
Aug 22, 20242,496.502,516.502,473.002,510.002,440.661,582,300
Aug 21, 20242,483.502,505.502,466.502,492.002,423.161,298,100
Aug 20, 20242,499.002,504.002,456.502,496.002,427.051,348,600
Aug 19, 20242,525.502,544.502,456.002,459.002,391.072,314,300
Aug 16, 20242,507.002,532.502,496.502,532.002,462.061,872,400
Aug 15, 20242,470.002,506.002,455.502,460.502,392.532,219,600
Aug 14, 20242,409.002,473.502,395.502,429.502,362.392,538,400
Aug 13, 20242,417.502,483.002,388.002,419.502,352.663,183,900
Aug 9, 20242,503.502,510.002,343.502,387.502,321.553,999,000
Aug 8, 20242,480.002,545.002,446.502,460.502,392.532,535,200
Aug 7, 20242,398.502,571.002,390.502,477.002,408.584,392,200
Aug 6, 20242,284.002,504.002,284.002,448.502,380.865,179,500
Aug 5, 20242,287.002,327.002,133.502,134.002,075.054,295,500
Aug 2, 20242,490.002,499.002,424.502,447.002,379.404,687,600
Aug 1, 20242,553.002,569.502,459.502,510.002,440.663,697,500
Jul 31, 20242,575.002,584.002,496.002,572.502,501.444,082,700
Jul 30, 20242,534.002,591.002,530.002,567.002,496.093,127,900
Jul 29, 20242,502.502,589.002,502.502,579.502,508.242,592,600
Jul 26, 20242,539.002,541.502,479.502,509.002,439.692,680,000
Jul 25, 20242,549.002,609.502,533.002,560.502,489.773,642,800
Jul 24, 20242,698.002,698.002,589.002,589.002,517.483,817,800
Jul 23, 20242,740.002,785.502,703.002,715.002,640.001,759,600
Jul 22, 20242,770.002,775.002,730.502,754.002,677.921,797,100
Jul 19, 20242,800.002,824.002,749.502,770.502,693.973,452,300
Jul 18, 20242,741.002,810.002,734.002,806.002,728.495,302,200
Jul 17, 20242,687.002,755.002,680.502,715.502,640.493,753,300
Jul 16, 20242,683.002,727.002,677.002,690.002,615.692,907,600
Jul 12, 20242,668.502,719.002,658.502,683.502,609.372,445,600
Jul 11, 20242,639.502,670.002,635.002,668.502,594.792,920,000
Jul 10, 20242,616.502,644.002,604.002,624.002,551.522,704,500
Jul 9, 20242,615.002,631.502,604.002,608.002,535.962,139,500
Jul 8, 20242,649.502,651.502,597.502,611.502,539.363,132,900
Jul 5, 20242,737.002,743.002,667.002,673.502,599.652,617,900
Jul 4, 20242,780.002,816.502,717.502,737.002,661.392,527,600
Jul 3, 20242,732.002,760.502,707.502,756.002,679.871,877,400
Jul 2, 20242,706.002,759.502,700.502,727.002,651.673,225,300
Jul 1, 20242,722.002,734.002,660.002,685.002,610.832,372,300
Jun 28, 20242,745.002,746.502,653.502,702.002,627.363,460,100
Jun 27, 20242,721.002,746.502,708.002,737.002,661.392,184,100
Jun 26, 20242,710.002,751.002,682.002,724.002,648.752,943,500
Jun 25, 20242,725.002,727.002,660.502,700.002,625.423,551,200
Jun 24, 20242,730.002,747.002,678.002,689.502,615.213,177,300
Jun 21, 20242,765.502,784.002,722.002,747.002,671.125,857,300
Jun 20, 20242,730.002,750.502,709.002,750.502,674.522,002,500
Jun 19, 20242,731.002,748.002,721.502,740.502,664.801,571,000
Jun 18, 20242,754.002,779.002,700.502,729.502,654.102,218,700
Jun 17, 20242,783.502,786.002,745.502,752.502,676.472,772,900
Jun 14, 20242,726.002,790.002,720.002,776.502,699.803,006,200
Jun 13, 20242,790.002,804.002,714.502,727.002,651.673,247,700
Jun 12, 20242,799.502,821.002,768.502,794.002,716.822,397,000
Jun 11, 20242,860.502,872.502,808.502,812.002,734.322,072,200
Jun 10, 20242,793.002,862.002,771.502,829.002,750.852,854,800
Jun 7, 20242,897.502,922.502,796.502,799.002,721.684,362,600
Jun 6, 20242,850.002,915.002,846.002,888.002,808.224,313,500
Jun 5, 20242,800.002,835.002,771.002,813.002,735.293,647,500
Jun 4, 20242,824.502,856.002,746.502,772.502,695.914,812,300
Jun 3, 20242,895.002,929.002,827.502,849.002,770.304,909,500
May 31, 20242,808.002,884.002,800.502,837.002,758.637,892,400
May 30, 20242,765.502,840.002,724.002,796.002,718.765,022,700
May 29, 20242,848.002,899.502,815.002,815.502,737.735,726,000
May 28, 20242,759.002,880.002,758.502,877.502,798.017,570,200
May 27, 20242,634.502,729.002,608.502,727.502,652.165,768,200
May 24, 20242,478.502,603.502,464.002,564.502,493.664,381,600
May 23, 20242,462.002,558.002,427.502,523.002,453.313,625,000
May 22, 20242,550.002,557.002,466.502,469.002,400.803,013,800
May 21, 20242,493.002,536.002,484.502,512.502,443.103,101,100
May 20, 20242,436.002,492.502,418.002,488.002,419.272,844,900
May 17, 20242,408.002,476.502,404.002,460.002,392.052,989,700
May 16, 20242,394.002,417.002,354.002,408.002,341.483,119,500
May 15, 20242,410.502,437.002,350.002,363.502,298.212,723,300
May 14, 20242,414.002,422.002,357.502,388.502,322.522,457,700
May 13, 20242,410.002,431.002,392.002,416.502,349.752,419,300
May 10, 20242,428.002,460.002,417.002,432.002,364.823,270,800
May 9, 20242,484.002,493.002,415.002,419.002,352.183,265,300
May 8, 20242,519.502,555.502,483.502,484.502,415.873,405,500
May 7, 20242,510.002,562.002,467.002,519.002,449.424,688,100
May 2, 20242,420.002,558.002,415.002,510.002,440.667,689,200
May 1, 20242,339.002,411.002,287.502,391.002,324.955,574,700
Apr 30, 20242,295.002,362.002,275.002,358.502,293.355,055,200
Apr 26, 20242,287.002,309.002,260.502,301.502,237.924,225,100
Apr 25, 20242,360.002,372.002,300.002,311.502,247.652,517,900
Apr 24, 20242,380.502,391.002,323.002,365.002,299.673,419,900
Apr 23, 20242,400.002,451.002,360.502,364.002,298.703,148,700
Apr 22, 20242,356.002,461.002,356.002,424.002,357.044,954,800
Apr 19, 20242,301.002,329.002,259.002,308.002,244.242,248,900
Apr 18, 20242,280.002,331.502,266.002,323.002,258.832,901,500
Apr 17, 20242,410.502,448.002,301.502,305.002,241.334,171,700
Apr 16, 20242,471.002,499.002,399.002,411.002,344.405,849,800
Apr 15, 20242,329.502,466.502,308.002,454.002,386.215,333,800
Apr 12, 20242,362.002,363.002,299.502,354.002,288.973,777,800
Apr 11, 20242,254.002,382.002,242.502,359.502,294.325,220,200

Related Tickers

9509.T Hokkaido Electric Power Company, Incorporated
673.30
-1.12%
 
9501.T Tokyo Electric Power Company Holdings, Incorporated
418.10
+0.82%
 
GEV GE Vernova Inc.
311.20
+0.40%
 
CEG Constellation Energy Corporation
203.50
-0.48%