Singapore markets close in 4 hours 31 minutes

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,777.50-71.50 (-2.51%)
As of 01:09PM JST. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 20242,824.502,856.002,746.502,777.502,777.503,016,000
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
08 Feb 20241,904.501,907.501,868.001,880.501,858.343,127,900
07 Feb 20241,905.001,921.001,897.001,913.501,890.952,553,500
06 Feb 20241,965.001,965.501,909.001,914.001,891.453,696,000
05 Feb 20241,974.001,979.001,947.501,968.501,945.302,840,500
02 Feb 20241,939.501,966.501,916.501,954.501,931.473,897,200
01 Feb 20241,980.002,004.001,925.501,939.501,916.645,620,400
31 Jan 20242,013.502,025.001,976.502,020.501,996.694,910,900
30 Jan 20241,974.501,987.001,960.001,975.501,952.222,395,300
29 Jan 20241,938.001,968.501,936.501,964.501,941.352,267,200
26 Jan 20241,958.001,958.001,920.501,923.001,900.342,098,300
25 Jan 20241,929.501,960.001,922.501,959.501,936.412,164,500
24 Jan 20241,935.501,945.501,918.001,939.501,916.642,234,400
23 Jan 20241,960.001,975.001,935.001,946.501,923.562,731,800
22 Jan 20241,961.501,976.501,951.001,976.501,953.212,269,900
19 Jan 20241,984.001,984.001,933.001,950.001,927.022,892,800
18 Jan 20241,978.001,998.501,963.001,980.501,957.162,113,500
17 Jan 20241,999.002,024.001,971.501,984.501,961.113,223,200
16 Jan 20242,022.002,044.502,003.502,010.501,986.811,807,100
15 Jan 20241,983.001,998.001,977.001,995.501,971.98250,200
12 Jan 20241,990.002,006.001,985.001,992.001,968.532,176,900
11 Jan 20241,984.502,028.001,981.501,999.501,975.942,734,600
10 Jan 20241,956.001,989.501,955.001,970.001,946.792,078,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...