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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,700	2,682	2,682	2,708.5	2,642	4.48M
February 19, 2026	2,755	2,721.5	2,721.5	2,770.5	2,721.5	3.73M
February 18, 2026	2,736.5	2,770	2,770	2,773	2,730	3.19M
February 17, 2026	2,750.5	2,734	2,734	2,796	2,714.5	2.64M
February 16, 2026	2,765.5	2,733.5	2,733.5	2,788	2,708	3.18M
February 13, 2026	2,750.5	2,745.5	2,745.5	2,800.5	2,737	4.46M
February 12, 2026	2,676	2,743.5	2,743.5	2,743.5	2,674	4.7M
February 10, 2026	2,637	2,638	2,638	2,649.5	2,609.5	3.03M
February 09, 2026	2,630	2,623.5	2,623.5	2,654	2,600.5	4.46M
February 06, 2026	2,520	2,584.5	2,584.5	2,584.5	2,508.5	4.11M
February 05, 2026	2,491	2,500	2,500	2,514	2,475	2.99M
February 04, 2026	2,464.5	2,456	2,456	2,472	2,442	3.2M
February 03, 2026	2,382	2,440	2,440	2,440	2,377	3.94M
February 02, 2026	2,434	2,397	2,397	2,455	2,393.5	4.71M
January 30, 2026	2,468	2,468	2,468	2,491.5	2,456	3.4M
January 29, 2026	2,437	2,449.5	2,449.5	2,455.5	2,391.5	3.1M
January 28, 2026	2,441	2,430	2,430	2,460	2,430	2.87M
January 27, 2026	2,470	2,446	2,446	2,472	2,433.5	3.83M
January 26, 2026	2,500	2,468.5	2,468.5	2,512	2,468.5	3.29M
January 23, 2026	2,548.5	2,527	2,527	2,561	2,516.5	2.79M
January 22, 2026	2,529.5	2,550.5	2,550.5	2,555.5	2,512.5	2.99M
January 21, 2026	2,485.5	2,521	2,521	2,524	2,481	2.45M
January 20, 2026	2,530	2,515	2,515	2,532	2,490.5	3.11M
January 19, 2026	2,509.5	2,551	2,551	2,553	2,505	2.21M
January 16, 2026	2,530	2,532	2,532	2,544.5	2,515	2.26M
January 15, 2026	2,571	2,560	2,560	2,593.5	2,550	2.69M
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

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