The Kansai Electric Power Company, Incorporated - 9503.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,564.5	2,586	2,586	2,599.5	2,554	3.37M
January 13, 2026	2,506	2,562	2,562	2,565	2,505	5.31M
January 09, 2026	2,475	2,475.5	2,475.5	2,495	2,458	2.83M
January 08, 2026	2,434	2,474.5	2,474.5	2,474.5	2,432	3.78M
January 07, 2026	2,487.5	2,450	2,450	2,492	2,435.5	4.27M
January 06, 2026	2,482.5	2,514	2,514	2,518.5	2,482	3.53M
January 05, 2026	2,477.5	2,501	2,501	2,524	2,473.5	3.61M
December 30, 2025	2,472	2,455	2,455	2,489	2,455	2.21M
December 29, 2025	2,455	2,472.5	2,472.5	2,485.5	2,451	2.14M
December 26, 2025	2,460	2,455.5	2,455.5	2,483	2,450	2.17M
December 25, 2025	2,469.5	2,482	2,482	2,484.5	2,457	1.85M
December 24, 2025	2,480	2,467	2,467	2,480	2,451.5	2.71M
December 23, 2025	2,468	2,460	2,460	2,478	2,448	2.74M
December 22, 2025	2,516.5	2,458.5	2,458.5	2,522	2,456	2.79M
December 19, 2025	2,476.5	2,506	2,506	2,525.5	2,474	5.24M
December 18, 2025	2,469	2,474	2,474	2,485	2,444	3.01M
December 17, 2025	2,436	2,452.5	2,452.5	2,462.5	2,415.5	2.85M
December 16, 2025	2,522.5	2,443	2,443	2,523	2,438.5	3.03M
December 15, 2025	2,472	2,508.5	2,508.5	2,515	2,472	3.01M
December 12, 2025	2,492	2,478	2,478	2,496	2,456	3.14M
December 11, 2025	2,535	2,463	2,463	2,542.5	2,463	2.45M
December 10, 2025	2,490	2,532	2,532	2,537	2,480.5	2.64M
December 09, 2025	2,515	2,474	2,474	2,515	2,464.5	2.39M
December 08, 2025	2,478	2,496	2,496	2,496	2,449	3.14M
December 05, 2025	2,519	2,497.5	2,497.5	2,539.5	2,491	1.76M
December 04, 2025	2,524.5	2,526.5	2,526.5	2,535	2,492	4.22M
December 03, 2025	2,557.5	2,532.5	2,532.5	2,574	2,505	3.85M
December 02, 2025	2,600	2,567	2,567	2,610	2,545	3.69M
December 01, 2025	2,671	2,619.5	2,619.5	2,682.5	2,597	3.77M
November 28, 2025	2,628	2,669	2,669	2,683	2,624.5	3.58M
November 27, 2025	2,682	2,649	2,649	2,696	2,640	3.39M
November 26, 2025	2,617	2,657	2,657	2,667	2,606.5	4.86M
November 25, 2025	2,570	2,575.5	2,575.5	2,615	2,558.5	4.89M
November 21, 2025	2,554.5	2,542.5	2,542.5	2,595.5	2,526.5	6.04M
November 20, 2025	2,595	2,570	2,570	2,595	2,532	3.91M
November 19, 2025	2,508.5	2,543	2,543	2,562	2,478	5.66M
November 18, 2025	2,574.5	2,508	2,508	2,608	2,500	5.61M
November 17, 2025	2,497	2,560	2,560	2,560	2,492	2.67M
November 14, 2025	2,494	2,521	2,521	2,559.5	2,490.5	4.24M
November 13, 2025	2,477.5	2,535	2,535	2,555	2,476.5	6.09M
November 12, 2025	2,452	2,465	2,465	2,485	2,430.5	4.83M
November 11, 2025	2,418	2,445	2,445	2,445	2,398.5	4.44M
November 10, 2025	2,411	2,380.5	2,380.5	2,440	2,373	4.1M
November 07, 2025	2,362.5	2,375	2,375	2,388	2,356.5	3.63M
November 06, 2025	2,356.5	2,389.5	2,389.5	2,421	2,351.5	4.6M
November 05, 2025	2,328	2,348	2,348	2,371	2,280	5.61M
November 04, 2025	2,372.5	2,355.5	2,355.5	2,384	2,321	5.48M
October 31, 2025	2,349.5	2,407.5	2,407.5	2,425	2,341	10.48M
October 30, 2025	2,250	2,267	2,267	2,284.5	2,220.5	12.95M
October 29, 2025	2,240.5	2,200	2,200	2,254.5	2,200	3.44M
October 28, 2025	2,272	2,232	2,232	2,289.5	2,232	2.88M
October 27, 2025	2,311	2,260	2,260	2,334	2,256	4.12M
October 24, 2025	2,289.5	2,277.5	2,277.5	2,309	2,270.5	3.81M
October 23, 2025	2,272	2,288.5	2,288.5	2,288.5	2,251.5	2.97M
October 22, 2025	2,258	2,276.5	2,276.5	2,287	2,253.5	3.2M
October 21, 2025	2,268	2,270.5	2,270.5	2,281	2,251.5	3.15M
October 20, 2025	2,285	2,267	2,267	2,292.5	2,250.5	2.81M
October 17, 2025	2,242	2,261.5	2,261.5	2,283.5	2,238	3.47M
October 16, 2025	2,250	2,272	2,272	2,293	2,246	3.6M
October 15, 2025	2,182	2,226.5	2,226.5	2,226.5	2,177.5	2.97M

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