Canada markets close in 37 minutes

Kyushu Electric Power Company, Incorporated (9508.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,619.50-32.00 (-1.94%)
At close: 03:15PM JST
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 04, 20241,650.001,676.001,611.001,619.501,619.503,405,500
Jul 03, 20241,627.001,656.001,616.501,651.501,651.502,231,400
Jul 02, 20241,628.501,642.501,617.501,631.501,631.501,897,200
Jul 01, 20241,679.001,682.001,629.001,633.001,633.002,594,100
Jun 28, 20241,664.001,666.501,622.501,657.001,657.003,666,700
Jun 27, 20241,660.001,694.001,658.501,668.001,668.002,698,000
Jun 26, 20241,674.001,687.001,660.001,665.001,665.002,922,500
Jun 25, 20241,665.001,675.501,648.501,660.001,660.002,237,500
Jun 24, 20241,648.501,669.501,634.001,647.501,647.502,504,600
Jun 21, 20241,683.001,685.501,641.501,651.001,651.006,326,100
Jun 20, 20241,679.001,692.501,658.001,685.501,685.502,211,400
Jun 19, 20241,676.001,689.001,661.501,686.001,686.002,507,900
Jun 18, 20241,710.001,725.001,668.501,674.001,674.003,866,400
Jun 17, 20241,746.501,748.001,717.001,723.501,723.502,623,000
Jun 14, 20241,708.501,776.501,705.001,763.001,763.004,507,700
Jun 13, 20241,767.001,769.501,708.501,710.001,710.005,043,400
Jun 12, 20241,791.001,800.501,748.001,778.501,778.503,166,500
Jun 11, 20241,791.501,838.501,775.001,790.501,790.504,758,600
Jun 10, 20241,787.001,815.501,770.001,782.501,782.503,863,700
Jun 07, 20241,864.501,902.001,805.001,805.501,805.506,671,800
Jun 06, 20241,805.001,835.001,788.501,830.501,830.505,755,600
Jun 05, 20241,773.001,803.001,732.001,781.501,781.508,793,000
Jun 04, 20241,767.001,767.001,700.001,725.001,725.005,076,200
Jun 03, 20241,854.001,858.501,732.001,768.001,768.009,358,700
May 31, 20241,819.001,836.501,788.001,831.501,831.506,193,200
May 30, 20241,833.001,849.501,765.501,791.501,791.507,644,900
May 29, 20241,940.001,958.001,874.001,880.501,880.506,438,400
May 28, 20241,870.001,928.001,870.001,918.001,918.009,841,200
May 27, 20241,785.501,842.001,775.001,839.001,839.007,893,200
May 24, 20241,725.001,808.501,698.001,760.001,760.005,127,100
May 23, 20241,738.001,781.001,705.001,765.001,765.004,725,000
May 22, 20241,725.001,746.001,694.501,722.501,722.503,509,200
May 21, 20241,695.501,755.001,691.001,722.501,722.504,242,700
May 20, 20241,664.501,722.501,638.001,703.001,703.005,773,600
May 17, 20241,572.001,649.501,571.001,638.001,638.003,788,400
May 16, 20241,586.501,599.001,566.001,579.001,579.001,998,200
May 15, 20241,620.001,629.501,558.501,569.001,569.002,657,000
May 14, 20241,579.001,601.001,574.001,592.501,592.502,312,700
May 13, 20241,596.001,597.501,549.001,580.501,580.502,726,200
May 10, 20241,575.001,616.501,568.501,600.001,600.002,341,600
May 09, 20241,620.001,621.501,566.001,572.501,572.502,165,700
May 08, 20241,600.501,614.001,556.001,597.501,597.503,085,200
May 07, 20241,612.001,629.501,594.501,615.501,615.503,419,400
May 02, 20241,600.501,653.501,599.501,618.001,618.008,682,500
May 01, 20241,505.001,617.501,481.001,593.501,593.5016,266,600
Apr 30, 20241,421.001,492.001,407.501,466.501,466.505,367,000
Apr 26, 20241,427.001,441.501,412.501,425.501,425.503,134,100
Apr 25, 20241,490.001,491.001,438.001,443.501,443.503,729,200
Apr 24, 20241,509.001,515.501,475.001,489.501,489.504,228,200
Apr 23, 20241,541.001,563.001,489.501,496.001,496.004,054,300
Apr 22, 20241,525.001,578.501,517.501,529.501,529.504,216,000
Apr 19, 20241,535.001,542.001,465.001,506.001,506.004,963,400
Apr 18, 20241,509.001,548.501,501.001,535.501,535.506,359,200
Apr 17, 20241,641.001,668.001,521.501,540.001,540.0011,348,100
Apr 16, 20241,650.501,692.501,634.501,643.501,643.509,649,100
Apr 15, 20241,543.001,691.001,528.001,668.001,668.0010,130,800
Apr 12, 20241,572.001,589.001,536.501,564.501,564.504,849,900
Apr 11, 20241,482.001,603.001,477.501,572.001,572.008,656,000
Apr 10, 20241,440.001,515.001,431.001,506.001,506.005,850,200
Apr 09, 20241,420.001,438.001,404.001,435.001,435.002,385,000
Apr 08, 20241,440.001,445.001,411.501,420.001,420.003,252,800
Apr 05, 20241,425.001,439.001,401.001,432.001,432.004,025,100
Apr 04, 20241,385.001,450.001,372.501,426.001,426.005,662,300
Apr 03, 20241,323.001,377.501,316.501,355.501,355.503,387,400
Apr 02, 20241,328.001,350.501,323.501,327.001,327.001,953,400
Apr 01, 20241,376.501,379.001,328.001,328.001,328.001,989,500
Mar 29, 20241,357.001,385.501,350.501,376.501,376.501,117,600
Mar 28, 20241,347.001,376.501,341.001,355.001,355.001,820,100
Mar 28, 202425 Dividend
Mar 27, 20241,385.501,394.501,355.001,365.501,340.502,343,500
Mar 26, 20241,372.001,389.501,362.501,379.001,353.752,117,000
Mar 25, 20241,395.501,397.001,378.001,382.001,356.702,471,500
Mar 22, 20241,366.001,403.001,362.001,395.501,369.952,946,000
Mar 21, 20241,360.001,378.001,340.501,368.501,343.452,828,900
Mar 19, 20241,323.001,359.501,320.001,347.001,322.343,642,300
Mar 18, 20241,341.501,355.001,301.001,316.501,292.404,278,300
Mar 15, 20241,298.001,339.501,293.001,311.501,287.495,509,400
Mar 14, 20241,259.501,300.001,257.001,300.001,276.203,198,500
Mar 13, 20241,270.001,299.501,253.001,272.501,249.202,665,800
Mar 12, 20241,262.501,268.501,233.001,268.501,245.282,329,000
Mar 11, 20241,300.001,319.001,257.001,266.501,243.313,629,100
Mar 08, 20241,308.001,311.501,273.001,283.001,259.514,224,800
Mar 07, 20241,284.501,313.001,269.001,303.001,279.144,062,300
Mar 06, 20241,243.001,280.001,241.001,273.001,249.693,091,900
Mar 05, 20241,234.001,256.501,231.501,242.001,219.262,805,800
Mar 04, 20241,249.001,251.501,215.001,228.501,206.012,753,600
Mar 01, 20241,219.001,249.501,210.501,243.501,220.732,236,300
Feb 29, 20241,226.001,244.501,208.001,223.501,201.103,535,700
Feb 28, 20241,181.501,228.001,178.501,225.001,202.572,817,400
Feb 27, 20241,199.501,211.001,170.501,176.001,154.473,083,200
Feb 26, 20241,172.001,202.001,168.501,190.501,168.703,214,200
Feb 22, 20241,142.001,166.001,141.001,152.001,130.911,848,900
Feb 21, 20241,134.501,143.501,127.501,141.501,120.601,772,300
Feb 20, 20241,140.001,141.501,121.501,128.001,107.351,298,900
Feb 19, 20241,120.001,140.001,108.001,140.001,119.131,429,400
Feb 16, 20241,120.001,130.501,110.001,120.001,099.491,661,600
Feb 15, 20241,115.001,119.501,106.001,111.501,091.151,365,600
Feb 14, 20241,135.501,141.001,111.501,116.501,096.061,945,500
Feb 13, 20241,124.001,153.001,120.501,144.001,123.061,987,200
Feb 09, 20241,127.001,131.001,110.001,115.001,094.591,718,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...