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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	2,161	2,181.5	2,181.5	2,215.5	2,155	4.37M
October 10, 2025	2,255	2,197	2,197	2,262	2,177.5	5.55M
October 09, 2025	2,228	2,257	2,257	2,257.5	2,220	4.61M
October 08, 2025	2,226	2,204.5	2,204.5	2,239	2,193.5	4.21M
October 07, 2025	2,200	2,226.5	2,226.5	2,240.5	2,196	5.93M
October 06, 2025	2,218	2,178	2,178	2,226	2,178	6.72M
October 03, 2025	2,087	2,104.5	2,104.5	2,121	2,072	3.01M
October 02, 2025	2,130.5	2,061	2,061	2,133	2,048	5.12M
October 01, 2025	2,111	2,136.5	2,136.5	2,145.5	2,111	3.95M
September 30, 2025	2,168	2,118.5	2,118.5	2,172.5	2,106	4.93M
September 29, 2025	2,175	2,177	2,177	2,188	2,150.5	2.91M
September 26, 2025	2,210	2,207	2,177	2,233	2,195	4.3M
September 25, 2025	2,219.5	2,217	2,186.86	2,238.5	2,195	4.2M
September 24, 2025	2,207	2,202.5	2,172.56	2,223.5	2,193	3.18M
September 22, 2025	2,176.5	2,206	2,206.5	2,211	2,170.5	2.5M
September 19, 2025	2,169.5	2,173	2,173	2,210	2,167.5	5.44M
September 18, 2025	2,211	2,179.5	2,179.5	2,214	2,160.5	4.23M
September 17, 2025	2,246.5	2,205	2,205	2,249	2,197	5.62M
September 16, 2025	2,290	2,285.5	2,285.5	2,335	2,278	5.62M
September 12, 2025	2,288.5	2,283	2,283	2,303	2,276.5	6.62M
September 11, 2025	2,330	2,296.5	2,296.5	2,345	2,282.5	13.87M
September 10, 2025	2,105	2,230	2,230	2,318	2,105	18.15M
September 09, 2025	2,125.5	2,117.5	2,117.5	2,129	2,099	2.65M
September 08, 2025	2,100	2,116	2,116	2,116.5	2,092	2.91M
September 05, 2025	2,101	2,091.5	2,091.5	2,115	2,082	3.48M

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