Kyushu Electric Power Company, Incorporated (9508.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 1,664.00 | 1,666.50 | 1,622.50 | 1,657.00 | 1,657.00 | 3,666,700 |
| 27 June 2024 | 1,660.00 | 1,694.00 | 1,658.50 | 1,668.00 | 1,668.00 | 2,698,000 |
| 26 June 2024 | 1,674.00 | 1,687.00 | 1,660.00 | 1,665.00 | 1,665.00 | 2,922,500 |
| 25 June 2024 | 1,665.00 | 1,675.50 | 1,648.50 | 1,660.00 | 1,660.00 | 2,237,500 |
| 24 June 2024 | 1,648.50 | 1,669.50 | 1,634.00 | 1,647.50 | 1,647.50 | 2,504,600 |
| 21 June 2024 | 1,683.00 | 1,685.50 | 1,641.50 | 1,651.00 | 1,651.00 | 6,326,100 |
| 20 June 2024 | 1,679.00 | 1,692.50 | 1,658.00 | 1,685.50 | 1,685.50 | 2,211,400 |
| 19 June 2024 | 1,676.00 | 1,689.00 | 1,661.50 | 1,686.00 | 1,686.00 | 2,507,900 |
| 18 June 2024 | 1,710.00 | 1,725.00 | 1,668.50 | 1,674.00 | 1,674.00 | 3,866,400 |
| 17 June 2024 | 1,746.50 | 1,748.00 | 1,717.00 | 1,723.50 | 1,723.50 | 2,623,000 |
| 14 June 2024 | 1,708.50 | 1,776.50 | 1,705.00 | 1,763.00 | 1,763.00 | 4,507,700 |
| 13 June 2024 | 1,767.00 | 1,769.50 | 1,708.50 | 1,710.00 | 1,710.00 | 5,043,400 |
| 12 June 2024 | 1,791.00 | 1,800.50 | 1,748.00 | 1,778.50 | 1,778.50 | 3,166,500 |
| 11 June 2024 | 1,791.50 | 1,838.50 | 1,775.00 | 1,790.50 | 1,790.50 | 4,758,600 |
| 10 June 2024 | 1,787.00 | 1,815.50 | 1,770.00 | 1,782.50 | 1,782.50 | 3,863,700 |
| 07 June 2024 | 1,864.50 | 1,902.00 | 1,805.00 | 1,805.50 | 1,805.50 | 6,671,800 |
| 06 June 2024 | 1,805.00 | 1,835.00 | 1,788.50 | 1,830.50 | 1,830.50 | 5,755,600 |
| 05 June 2024 | 1,773.00 | 1,803.00 | 1,732.00 | 1,781.50 | 1,781.50 | 8,793,000 |
| 04 June 2024 | 1,767.00 | 1,767.00 | 1,700.00 | 1,725.00 | 1,725.00 | 5,076,200 |
| 03 June 2024 | 1,854.00 | 1,858.50 | 1,732.00 | 1,768.00 | 1,768.00 | 9,358,700 |
| 31 May 2024 | 1,819.00 | 1,836.50 | 1,788.00 | 1,831.50 | 1,831.50 | 6,193,200 |
| 30 May 2024 | 1,833.00 | 1,849.50 | 1,765.50 | 1,791.50 | 1,791.50 | 7,644,900 |
| 29 May 2024 | 1,940.00 | 1,958.00 | 1,874.00 | 1,880.50 | 1,880.50 | 6,438,400 |
| 28 May 2024 | 1,870.00 | 1,928.00 | 1,870.00 | 1,918.00 | 1,918.00 | 9,841,200 |
| 27 May 2024 | 1,785.50 | 1,842.00 | 1,775.00 | 1,839.00 | 1,839.00 | 7,893,200 |
| 24 May 2024 | 1,725.00 | 1,808.50 | 1,698.00 | 1,760.00 | 1,760.00 | 5,127,100 |
| 23 May 2024 | 1,738.00 | 1,781.00 | 1,705.00 | 1,765.00 | 1,765.00 | 4,725,000 |
| 22 May 2024 | 1,725.00 | 1,746.00 | 1,694.50 | 1,722.50 | 1,722.50 | 3,509,200 |
| 21 May 2024 | 1,695.50 | 1,755.00 | 1,691.00 | 1,722.50 | 1,722.50 | 4,242,700 |
| 20 May 2024 | 1,664.50 | 1,722.50 | 1,638.00 | 1,703.00 | 1,703.00 | 5,773,600 |
| 17 May 2024 | 1,572.00 | 1,649.50 | 1,571.00 | 1,638.00 | 1,638.00 | 3,788,400 |
| 16 May 2024 | 1,586.50 | 1,599.00 | 1,566.00 | 1,579.00 | 1,579.00 | 1,998,200 |
| 15 May 2024 | 1,620.00 | 1,629.50 | 1,558.50 | 1,569.00 | 1,569.00 | 2,657,000 |
| 14 May 2024 | 1,579.00 | 1,601.00 | 1,574.00 | 1,592.50 | 1,592.50 | 2,312,700 |
| 13 May 2024 | 1,596.00 | 1,597.50 | 1,549.00 | 1,580.50 | 1,580.50 | 2,726,200 |
| 10 May 2024 | 1,575.00 | 1,616.50 | 1,568.50 | 1,600.00 | 1,600.00 | 2,341,600 |
| 09 May 2024 | 1,620.00 | 1,621.50 | 1,566.00 | 1,572.50 | 1,572.50 | 2,165,700 |
| 08 May 2024 | 1,600.50 | 1,614.00 | 1,556.00 | 1,597.50 | 1,597.50 | 3,085,200 |
| 07 May 2024 | 1,612.00 | 1,629.50 | 1,594.50 | 1,615.50 | 1,615.50 | 3,419,400 |
| 02 May 2024 | 1,600.50 | 1,653.50 | 1,599.50 | 1,618.00 | 1,618.00 | 8,682,500 |
| 01 May 2024 | 1,505.00 | 1,617.50 | 1,481.00 | 1,593.50 | 1,593.50 | 16,266,600 |
| 30 Apr 2024 | 1,421.00 | 1,492.00 | 1,407.50 | 1,466.50 | 1,466.50 | 5,367,000 |
| 26 Apr 2024 | 1,427.00 | 1,441.50 | 1,412.50 | 1,425.50 | 1,425.50 | 3,134,100 |
| 25 Apr 2024 | 1,490.00 | 1,491.00 | 1,438.00 | 1,443.50 | 1,443.50 | 3,729,200 |
| 24 Apr 2024 | 1,509.00 | 1,515.50 | 1,475.00 | 1,489.50 | 1,489.50 | 4,228,200 |
| 23 Apr 2024 | 1,541.00 | 1,563.00 | 1,489.50 | 1,496.00 | 1,496.00 | 4,054,300 |
| 22 Apr 2024 | 1,525.00 | 1,578.50 | 1,517.50 | 1,529.50 | 1,529.50 | 4,216,000 |
| 19 Apr 2024 | 1,535.00 | 1,542.00 | 1,465.00 | 1,506.00 | 1,506.00 | 4,963,400 |
| 18 Apr 2024 | 1,509.00 | 1,548.50 | 1,501.00 | 1,535.50 | 1,535.50 | 6,359,200 |
| 17 Apr 2024 | 1,641.00 | 1,668.00 | 1,521.50 | 1,540.00 | 1,540.00 | 11,348,100 |
| 16 Apr 2024 | 1,650.50 | 1,692.50 | 1,634.50 | 1,643.50 | 1,643.50 | 9,649,100 |
| 15 Apr 2024 | 1,543.00 | 1,691.00 | 1,528.00 | 1,668.00 | 1,668.00 | 10,130,800 |
| 12 Apr 2024 | 1,572.00 | 1,589.00 | 1,536.50 | 1,564.50 | 1,564.50 | 4,849,900 |
| 11 Apr 2024 | 1,482.00 | 1,603.00 | 1,477.50 | 1,572.00 | 1,572.00 | 8,656,000 |
| 10 Apr 2024 | 1,440.00 | 1,515.00 | 1,431.00 | 1,506.00 | 1,506.00 | 5,850,200 |
| 09 Apr 2024 | 1,420.00 | 1,438.00 | 1,404.00 | 1,435.00 | 1,435.00 | 2,385,000 |
| 08 Apr 2024 | 1,440.00 | 1,445.00 | 1,411.50 | 1,420.00 | 1,420.00 | 3,252,800 |
| 05 Apr 2024 | 1,425.00 | 1,439.00 | 1,401.00 | 1,432.00 | 1,432.00 | 4,025,100 |
| 04 Apr 2024 | 1,385.00 | 1,450.00 | 1,372.50 | 1,426.00 | 1,426.00 | 5,662,300 |
| 03 Apr 2024 | 1,323.00 | 1,377.50 | 1,316.50 | 1,355.50 | 1,355.50 | 3,387,400 |
| 02 Apr 2024 | 1,328.00 | 1,350.50 | 1,323.50 | 1,327.00 | 1,327.00 | 1,953,400 |
| 01 Apr 2024 | 1,376.50 | 1,379.00 | 1,328.00 | 1,328.00 | 1,328.00 | 1,989,500 |
| 29 Mar 2024 | 1,357.00 | 1,385.50 | 1,350.50 | 1,376.50 | 1,376.50 | 1,117,600 |
| 28 Mar 2024 | 1,347.00 | 1,376.50 | 1,341.00 | 1,355.00 | 1,355.00 | 1,820,100 |
| 28 Mar 2024 | 25 Dividend | |||||
| 27 Mar 2024 | 1,385.50 | 1,394.50 | 1,355.00 | 1,365.50 | 1,340.50 | 2,343,500 |
| 26 Mar 2024 | 1,372.00 | 1,389.50 | 1,362.50 | 1,379.00 | 1,353.75 | 2,117,000 |
| 25 Mar 2024 | 1,395.50 | 1,397.00 | 1,378.00 | 1,382.00 | 1,356.70 | 2,471,500 |
| 22 Mar 2024 | 1,366.00 | 1,403.00 | 1,362.00 | 1,395.50 | 1,369.95 | 2,946,000 |
| 21 Mar 2024 | 1,360.00 | 1,378.00 | 1,340.50 | 1,368.50 | 1,343.45 | 2,828,900 |
| 19 Mar 2024 | 1,323.00 | 1,359.50 | 1,320.00 | 1,347.00 | 1,322.34 | 3,642,300 |
| 18 Mar 2024 | 1,341.50 | 1,355.00 | 1,301.00 | 1,316.50 | 1,292.40 | 4,278,300 |
| 15 Mar 2024 | 1,298.00 | 1,339.50 | 1,293.00 | 1,311.50 | 1,287.49 | 5,509,400 |
| 14 Mar 2024 | 1,259.50 | 1,300.00 | 1,257.00 | 1,300.00 | 1,276.20 | 3,198,500 |
| 13 Mar 2024 | 1,270.00 | 1,299.50 | 1,253.00 | 1,272.50 | 1,249.20 | 2,665,800 |
| 12 Mar 2024 | 1,262.50 | 1,268.50 | 1,233.00 | 1,268.50 | 1,245.28 | 2,329,000 |
| 11 Mar 2024 | 1,300.00 | 1,319.00 | 1,257.00 | 1,266.50 | 1,243.31 | 3,629,100 |
| 08 Mar 2024 | 1,308.00 | 1,311.50 | 1,273.00 | 1,283.00 | 1,259.51 | 4,224,800 |
| 07 Mar 2024 | 1,284.50 | 1,313.00 | 1,269.00 | 1,303.00 | 1,279.14 | 4,062,300 |
| 06 Mar 2024 | 1,243.00 | 1,280.00 | 1,241.00 | 1,273.00 | 1,249.69 | 3,091,900 |
| 05 Mar 2024 | 1,234.00 | 1,256.50 | 1,231.50 | 1,242.00 | 1,219.26 | 2,805,800 |
| 04 Mar 2024 | 1,249.00 | 1,251.50 | 1,215.00 | 1,228.50 | 1,206.01 | 2,753,600 |
| 01 Mar 2024 | 1,219.00 | 1,249.50 | 1,210.50 | 1,243.50 | 1,220.73 | 2,236,300 |
| 29 Feb 2024 | 1,226.00 | 1,244.50 | 1,208.00 | 1,223.50 | 1,201.10 | 3,535,700 |
| 28 Feb 2024 | 1,181.50 | 1,228.00 | 1,178.50 | 1,225.00 | 1,202.57 | 2,817,400 |
| 27 Feb 2024 | 1,199.50 | 1,211.00 | 1,170.50 | 1,176.00 | 1,154.47 | 3,083,200 |
| 26 Feb 2024 | 1,172.00 | 1,202.00 | 1,168.50 | 1,190.50 | 1,168.70 | 3,214,200 |
| 22 Feb 2024 | 1,142.00 | 1,166.00 | 1,141.00 | 1,152.00 | 1,130.91 | 1,848,900 |
| 21 Feb 2024 | 1,134.50 | 1,143.50 | 1,127.50 | 1,141.50 | 1,120.60 | 1,772,300 |
| 20 Feb 2024 | 1,140.00 | 1,141.50 | 1,121.50 | 1,128.00 | 1,107.35 | 1,298,900 |
| 19 Feb 2024 | 1,120.00 | 1,140.00 | 1,108.00 | 1,140.00 | 1,119.13 | 1,429,400 |
| 16 Feb 2024 | 1,120.00 | 1,130.50 | 1,110.00 | 1,120.00 | 1,099.49 | 1,661,600 |
| 15 Feb 2024 | 1,115.00 | 1,119.50 | 1,106.00 | 1,111.50 | 1,091.15 | 1,365,600 |
| 14 Feb 2024 | 1,135.50 | 1,141.00 | 1,111.50 | 1,116.50 | 1,096.06 | 1,945,500 |
| 13 Feb 2024 | 1,124.00 | 1,153.00 | 1,120.50 | 1,144.00 | 1,123.06 | 1,987,200 |
| 09 Feb 2024 | 1,127.00 | 1,131.00 | 1,110.00 | 1,115.00 | 1,094.59 | 1,718,900 |
| 08 Feb 2024 | 1,155.00 | 1,157.50 | 1,125.50 | 1,133.50 | 1,112.75 | 2,083,500 |
| 07 Feb 2024 | 1,145.00 | 1,159.50 | 1,136.00 | 1,155.50 | 1,134.34 | 1,519,000 |
| 06 Feb 2024 | 1,164.00 | 1,174.00 | 1,157.00 | 1,157.00 | 1,135.82 | 1,612,600 |
| 05 Feb 2024 | 1,177.00 | 1,182.00 | 1,159.00 | 1,168.00 | 1,146.62 | 2,698,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.