UK markets close in 8 hours

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,737.00-19.00 (-0.69%)
At close: 03:15PM JST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jul 20242,780.002,816.502,717.502,737.002,737.002,527,600
03 Jul 20242,732.002,760.502,707.502,756.002,756.001,877,400
02 Jul 20242,706.002,759.502,700.502,727.002,727.003,225,300
01 Jul 20242,722.002,734.002,660.002,685.002,685.002,372,300
28 Jun 20242,745.002,746.502,653.502,702.002,702.003,460,100
27 Jun 20242,721.002,746.502,708.002,737.002,737.002,184,100
26 Jun 20242,710.002,751.002,682.002,724.002,724.002,943,500
25 Jun 20242,725.002,727.002,660.502,700.002,700.003,551,200
24 Jun 20242,730.002,747.002,678.002,689.502,689.503,177,300
21 Jun 20242,765.502,784.002,722.002,747.002,747.005,857,300
20 Jun 20242,730.002,750.502,709.002,750.502,750.502,002,500
19 Jun 20242,731.002,748.002,721.502,740.502,740.501,571,000
18 Jun 20242,754.002,779.002,700.502,729.502,729.502,218,700
17 Jun 20242,783.502,786.002,745.502,752.502,752.502,772,900
14 Jun 20242,726.002,790.002,720.002,776.502,776.503,006,200
13 Jun 20242,790.002,804.002,714.502,727.002,727.003,247,700
12 Jun 20242,799.502,821.002,768.502,794.002,794.002,397,000
11 Jun 20242,860.502,872.502,808.502,812.002,812.002,072,200
10 Jun 20242,793.002,862.002,771.502,829.002,829.002,854,800
07 Jun 20242,897.502,922.502,796.502,799.002,799.004,362,600
06 Jun 20242,850.002,915.002,846.002,888.002,888.004,313,500
05 Jun 20242,800.002,835.002,771.002,813.002,813.003,647,500
04 Jun 20242,824.502,856.002,746.502,772.502,772.504,812,300
03 Jun 20242,895.002,929.002,827.502,849.002,849.004,909,500
31 May 20242,808.002,884.002,800.502,837.002,837.007,892,400
30 May 20242,765.502,840.002,724.002,796.002,796.005,022,700
29 May 20242,848.002,899.502,815.002,815.502,815.505,726,000
28 May 20242,759.002,880.002,758.502,877.502,877.507,570,200
27 May 20242,634.502,729.002,608.502,727.502,727.505,768,200
24 May 20242,478.502,603.502,464.002,564.502,564.504,381,600
23 May 20242,462.002,558.002,427.502,523.002,523.003,625,000
22 May 20242,550.002,557.002,466.502,469.002,469.003,013,800
21 May 20242,493.002,536.002,484.502,512.502,512.503,101,100
20 May 20242,436.002,492.502,418.002,488.002,488.002,844,900
17 May 20242,408.002,476.502,404.002,460.002,460.002,989,700
16 May 20242,394.002,417.002,354.002,408.002,408.003,119,500
15 May 20242,410.502,437.002,350.002,363.502,363.502,723,300
14 May 20242,414.002,422.002,357.502,388.502,388.502,457,700
13 May 20242,410.002,431.002,392.002,416.502,416.502,419,300
10 May 20242,428.002,460.002,417.002,432.002,432.003,270,800
09 May 20242,484.002,493.002,415.002,419.002,419.003,265,300
08 May 20242,519.502,555.502,483.502,484.502,484.503,405,500
07 May 20242,510.002,562.002,467.002,519.002,519.004,688,100
02 May 20242,420.002,558.002,415.002,510.002,510.007,689,200
01 May 20242,339.002,411.002,287.502,391.002,391.005,574,700
30 Apr 20242,295.002,362.002,275.002,358.502,358.505,055,200
26 Apr 20242,287.002,309.002,260.502,301.502,301.504,225,100
25 Apr 20242,360.002,372.002,300.002,311.502,311.502,517,900
24 Apr 20242,380.502,391.002,323.002,365.002,365.003,419,900
23 Apr 20242,400.002,451.002,360.502,364.002,364.003,148,700
22 Apr 20242,356.002,461.002,356.002,424.002,424.004,954,800
19 Apr 20242,301.002,329.002,259.002,308.002,308.002,248,900
18 Apr 20242,280.002,331.502,266.002,323.002,323.002,901,500
17 Apr 20242,410.502,448.002,301.502,305.002,305.004,171,700
16 Apr 20242,471.002,499.002,399.002,411.002,411.005,849,800
15 Apr 20242,329.502,466.502,308.002,454.002,454.005,333,800
12 Apr 20242,362.002,363.002,299.502,354.002,354.003,777,800
11 Apr 20242,254.002,382.002,242.502,359.502,359.505,220,200
10 Apr 20242,260.002,289.502,221.002,275.002,275.003,590,800
09 Apr 20242,276.502,277.002,231.502,254.002,254.002,984,200
08 Apr 20242,270.002,289.002,235.002,277.002,277.004,995,000
05 Apr 20242,207.502,263.002,187.502,262.002,262.004,099,100
04 Apr 20242,199.002,258.502,185.502,250.502,250.504,041,000
03 Apr 20242,150.002,213.002,138.502,173.502,173.504,309,600
02 Apr 20242,126.502,164.502,120.502,128.502,128.502,615,400
01 Apr 20242,205.002,213.002,120.502,120.502,120.502,609,800
29 Mar 20242,167.502,243.502,152.002,194.002,194.003,122,200
28 Mar 20242,090.002,154.502,080.502,149.002,149.003,789,800
28 Mar 202425 Dividend
27 Mar 20242,153.002,171.502,117.502,121.502,096.503,196,500
26 Mar 20242,130.502,154.002,118.002,151.002,125.652,423,800
25 Mar 20242,168.502,190.002,135.002,135.002,109.842,969,300
22 Mar 20242,159.502,189.002,148.502,170.502,144.922,759,200
21 Mar 20242,165.002,165.002,127.002,138.002,112.812,458,000
19 Mar 20242,116.502,140.002,109.002,140.002,114.783,185,800
18 Mar 20242,165.002,175.002,105.502,112.002,087.114,970,900
15 Mar 20242,070.502,135.002,060.502,126.502,101.446,774,700
14 Mar 20241,972.002,087.501,971.002,075.502,051.047,942,100
13 Mar 20241,926.001,971.501,925.001,956.001,932.952,872,600
12 Mar 20241,936.001,946.001,876.001,929.501,906.763,556,700
11 Mar 20241,965.001,982.001,911.501,936.001,913.193,282,800
08 Mar 20241,972.001,981.001,945.501,980.001,956.674,122,400
07 Mar 20241,968.001,996.001,945.501,994.501,971.003,655,700
06 Mar 20241,921.001,964.001,913.001,958.001,934.933,068,700
05 Mar 20241,913.001,931.501,902.501,925.001,902.322,099,500
04 Mar 20241,943.001,949.501,906.001,917.001,894.413,288,200
01 Mar 20241,930.001,953.001,916.001,945.001,922.082,200,300
29 Feb 20241,937.001,947.001,913.501,920.501,897.872,980,100
28 Feb 20241,916.501,961.001,916.001,954.001,930.973,255,500
27 Feb 20241,934.501,942.501,905.501,905.501,883.053,063,500
26 Feb 20241,968.001,993.501,951.001,955.501,932.462,264,600
22 Feb 20241,938.501,980.501,934.001,965.001,941.842,978,400
21 Feb 20241,946.001,951.001,925.501,950.001,927.022,186,500
20 Feb 20241,950.001,952.001,930.001,949.001,926.032,266,700
19 Feb 20241,914.501,943.001,907.001,943.001,920.101,557,000
16 Feb 20241,929.501,954.501,916.001,934.501,911.702,944,700
15 Feb 20241,915.001,927.001,902.001,921.001,898.362,382,300
14 Feb 20241,926.001,928.001,897.501,908.501,886.013,071,700
13 Feb 20241,889.501,923.501,878.501,923.001,900.342,543,600
09 Feb 20241,866.001,885.501,846.001,875.501,853.402,791,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...