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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,085.5	2,101.5	2,101.5	2,113.5	2,073	2.78M
September 03, 2025	2,160	2,085.5	2,085.5	2,171.5	2,062	5.58M
September 02, 2025	2,110	2,138.5	2,138.5	2,153.5	2,109.5	5.49M
September 01, 2025	2,060	2,103.5	2,103.5	2,111.5	2,049	4.42M
August 29, 2025	2,082.5	2,057	2,057	2,082.5	2,051	3.53M
August 28, 2025	2,057	2,086.5	2,086.5	2,087.5	2,052	3.02M
August 27, 2025	2,049	2,074	2,074	2,080.5	2,032	5.42M
August 26, 2025	2,056	2,015.5	2,015.5	2,068	2,006.5	4.87M
August 25, 2025	2,100	2,057.5	2,057.5	2,115	2,047	4.1M
August 22, 2025	2,060	2,088.5	2,088.5	2,094.5	2,052	4.03M
August 21, 2025	2,054	2,056.5	2,056.5	2,061.5	2,032	3.1M
August 20, 2025	2,068	2,054	2,054	2,079	2,042.5	3.35M
August 19, 2025	2,020	2,073.5	2,073.5	2,080	2,015	4.54M
August 18, 2025	2,100	2,018	2,018	2,116.5	2,013.5	5.66M
August 15, 2025	2,020	2,080.5	2,080.5	2,085	2,018	7.67M
August 14, 2025	1,990	2,007.5	2,007.5	2,019.5	1,981	4.95M
August 13, 2025	2,005.5	1,999.5	1,999.5	2,017	1,984.5	5.8M
August 12, 2025	2,000	2,006.5	2,006.5	2,034.5	1,995	6.57M
August 08, 2025	1,990	1,984.5	1,984.5	2,015	1,974.5	7.54M
August 07, 2025	1,948.5	1,990	1,990	1,990	1,940.5	6.77M
August 06, 2025	1,917	1,936	1,936	1,950	1,916	4.74M
August 05, 2025	1,889.5	1,909.5	1,909.5	1,958	1,886	9.28M
August 04, 2025	1,872	1,875	1,875	1,887.5	1,848	4.38M
August 01, 2025	1,820	1,884	1,884	1,892.5	1,812.5	7.03M
July 31, 2025	1,814	1,821.5	1,821.5	1,883.5	1,803	7.77M
July 30, 2025	1,819	1,827.5	1,827.5	1,844	1,818	5.06M
July 29, 2025	1,837.5	1,836.5	1,836.5	1,842	1,811.5	4.23M
July 28, 2025	1,849.5	1,849	1,849	1,865.5	1,838.5	3.88M
July 25, 2025	1,847.5	1,857.5	1,857.5	1,884	1,824.5	6.29M
July 24, 2025	1,832	1,847	1,847	1,865	1,812	7.53M
July 23, 2025	1,778	1,825.5	1,825.5	1,832	1,776	11.11M

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