Kyushu Electric Power Company, Incorporated (9508.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 1,606.00 | 1,668.00 | 1,603.00 | 1,655.50 | 1,655.50 | 2,819,800 |
| 03 Oct 2024 | 1,638.50 | 1,658.00 | 1,596.00 | 1,599.00 | 1,599.00 | 1,626,600 |
| 02 Oct 2024 | 1,591.00 | 1,619.50 | 1,582.50 | 1,599.50 | 1,599.50 | 2,175,000 |
| 01 Oct 2024 | 1,570.00 | 1,598.00 | 1,561.50 | 1,596.50 | 1,596.50 | 1,924,900 |
| 30 Sept 2024 | 1,580.00 | 1,608.00 | 1,551.00 | 1,562.50 | 1,562.50 | 3,094,000 |
| 27 Sept 2024 | 1,634.00 | 1,656.50 | 1,614.50 | 1,641.00 | 1,641.00 | 2,193,600 |
| 27 Sept 2024 | 25 Dividend | |||||
| 26 Sept 2024 | 1,624.00 | 1,678.00 | 1,603.00 | 1,678.00 | 1,653.00 | 2,819,100 |
| 25 Sept 2024 | 1,631.50 | 1,631.50 | 1,593.00 | 1,607.00 | 1,583.06 | 1,678,900 |
| 24 Sept 2024 | 1,607.00 | 1,638.50 | 1,593.50 | 1,617.00 | 1,592.91 | 2,106,500 |
| 20 Sept 2024 | 1,629.50 | 1,640.00 | 1,586.00 | 1,591.00 | 1,567.30 | 3,169,400 |
| 19 Sept 2024 | 1,631.00 | 1,645.00 | 1,611.50 | 1,628.50 | 1,604.24 | 2,348,600 |
| 18 Sept 2024 | 1,584.00 | 1,627.50 | 1,572.50 | 1,627.00 | 1,602.76 | 3,618,000 |
| 17 Sept 2024 | 1,613.00 | 1,614.00 | 1,534.50 | 1,563.00 | 1,539.71 | 2,022,300 |
| 13 Sept 2024 | 1,597.50 | 1,618.00 | 1,579.50 | 1,592.00 | 1,568.28 | 2,363,500 |
| 12 Sept 2024 | 1,600.00 | 1,629.50 | 1,593.50 | 1,606.50 | 1,582.57 | 2,503,400 |
| 11 Sept 2024 | 1,605.00 | 1,607.00 | 1,568.00 | 1,585.00 | 1,561.39 | 3,460,600 |
| 10 Sept 2024 | 1,607.00 | 1,616.50 | 1,563.00 | 1,583.50 | 1,559.91 | 2,982,000 |
| 09 Sept 2024 | 1,518.00 | 1,604.50 | 1,503.50 | 1,598.00 | 1,574.19 | 4,162,900 |
| 06 Sept 2024 | 1,532.50 | 1,610.00 | 1,532.00 | 1,555.00 | 1,531.83 | 4,178,700 |
| 05 Sept 2024 | 1,491.50 | 1,555.00 | 1,486.50 | 1,524.00 | 1,501.29 | 3,136,100 |
| 04 Sept 2024 | 1,540.00 | 1,546.50 | 1,486.50 | 1,494.50 | 1,472.23 | 3,500,000 |
| 03 Sept 2024 | 1,565.00 | 1,588.00 | 1,552.50 | 1,585.00 | 1,561.39 | 1,363,000 |
| 02 Sept 2024 | 1,545.00 | 1,576.00 | 1,531.00 | 1,561.50 | 1,538.24 | 1,924,800 |
| 30 Aug 2024 | 1,524.00 | 1,548.00 | 1,520.00 | 1,543.50 | 1,520.50 | 1,941,000 |
| 29 Aug 2024 | 1,506.50 | 1,518.50 | 1,495.00 | 1,517.00 | 1,494.40 | 4,383,300 |
| 28 Aug 2024 | 1,511.00 | 1,521.50 | 1,496.00 | 1,506.50 | 1,484.06 | 1,377,800 |
| 27 Aug 2024 | 1,521.00 | 1,531.50 | 1,509.00 | 1,524.50 | 1,501.79 | 1,014,100 |
| 26 Aug 2024 | 1,520.00 | 1,528.50 | 1,498.50 | 1,508.50 | 1,486.03 | 1,370,100 |
| 23 Aug 2024 | 1,492.00 | 1,526.00 | 1,492.00 | 1,520.50 | 1,497.85 | 1,953,500 |
| 22 Aug 2024 | 1,500.00 | 1,511.50 | 1,488.00 | 1,505.00 | 1,482.58 | 1,228,400 |
| 21 Aug 2024 | 1,515.00 | 1,528.00 | 1,493.00 | 1,500.00 | 1,477.65 | 1,490,500 |
| 20 Aug 2024 | 1,544.00 | 1,559.00 | 1,506.50 | 1,532.00 | 1,509.18 | 2,023,900 |
| 19 Aug 2024 | 1,525.50 | 1,559.50 | 1,503.00 | 1,525.50 | 1,502.77 | 2,654,500 |
| 16 Aug 2024 | 1,517.00 | 1,528.00 | 1,498.50 | 1,513.00 | 1,490.46 | 1,522,400 |
| 15 Aug 2024 | 1,486.00 | 1,505.00 | 1,474.00 | 1,492.00 | 1,469.77 | 1,402,600 |
| 14 Aug 2024 | 1,464.00 | 1,495.00 | 1,450.00 | 1,472.50 | 1,450.56 | 2,235,800 |
| 13 Aug 2024 | 1,436.00 | 1,486.50 | 1,434.00 | 1,466.00 | 1,444.16 | 2,399,200 |
| 09 Aug 2024 | 1,484.50 | 1,489.50 | 1,390.00 | 1,416.00 | 1,394.90 | 5,700,300 |
| 08 Aug 2024 | 1,460.00 | 1,520.00 | 1,451.50 | 1,484.00 | 1,461.89 | 2,200,200 |
| 07 Aug 2024 | 1,396.00 | 1,523.50 | 1,388.00 | 1,477.00 | 1,454.99 | 3,330,700 |
| 06 Aug 2024 | 1,392.50 | 1,436.50 | 1,373.50 | 1,433.50 | 1,412.14 | 3,783,600 |
| 05 Aug 2024 | 1,398.50 | 1,400.00 | 1,269.00 | 1,309.50 | 1,289.99 | 6,507,400 |
| 02 Aug 2024 | 1,437.00 | 1,476.00 | 1,421.50 | 1,458.50 | 1,436.77 | 5,360,500 |
| 01 Aug 2024 | 1,497.50 | 1,497.50 | 1,422.00 | 1,467.50 | 1,445.64 | 7,464,800 |
| 31 Jul 2024 | 1,560.00 | 1,588.50 | 1,540.00 | 1,580.00 | 1,556.46 | 3,425,900 |
| 30 Jul 2024 | 1,523.00 | 1,556.50 | 1,523.00 | 1,536.00 | 1,513.12 | 1,947,700 |
| 29 Jul 2024 | 1,507.50 | 1,561.00 | 1,501.00 | 1,557.00 | 1,533.80 | 2,825,500 |
| 26 Jul 2024 | 1,515.00 | 1,517.50 | 1,487.50 | 1,493.00 | 1,470.76 | 2,631,600 |
| 25 Jul 2024 | 1,510.50 | 1,534.50 | 1,498.00 | 1,512.50 | 1,489.97 | 4,032,200 |
| 24 Jul 2024 | 1,573.00 | 1,574.00 | 1,520.00 | 1,524.50 | 1,501.79 | 3,305,900 |
| 23 Jul 2024 | 1,615.00 | 1,621.50 | 1,569.00 | 1,576.50 | 1,553.01 | 2,260,600 |
| 22 Jul 2024 | 1,629.00 | 1,636.00 | 1,587.00 | 1,602.50 | 1,578.62 | 2,246,800 |
| 19 Jul 2024 | 1,648.00 | 1,674.00 | 1,603.50 | 1,622.50 | 1,598.33 | 4,673,800 |
| 18 Jul 2024 | 1,614.00 | 1,652.50 | 1,596.50 | 1,642.00 | 1,617.54 | 4,586,200 |
| 17 Jul 2024 | 1,577.00 | 1,615.50 | 1,565.50 | 1,597.50 | 1,573.70 | 3,000,100 |
| 16 Jul 2024 | 1,568.00 | 1,585.00 | 1,559.50 | 1,561.50 | 1,538.24 | 2,073,100 |
| 12 Jul 2024 | 1,566.00 | 1,593.00 | 1,566.00 | 1,584.00 | 1,560.40 | 2,804,100 |
| 11 Jul 2024 | 1,550.00 | 1,578.50 | 1,536.00 | 1,564.50 | 1,541.19 | 3,872,100 |
| 10 Jul 2024 | 1,540.00 | 1,556.00 | 1,531.50 | 1,540.50 | 1,517.55 | 2,467,700 |
| 09 Jul 2024 | 1,550.00 | 1,562.50 | 1,540.50 | 1,547.50 | 1,524.44 | 2,765,700 |
| 08 Jul 2024 | 1,583.50 | 1,583.50 | 1,543.00 | 1,543.50 | 1,520.50 | 3,980,600 |
| 05 Jul 2024 | 1,620.00 | 1,622.50 | 1,583.00 | 1,592.00 | 1,568.28 | 3,102,400 |
| 04 Jul 2024 | 1,650.00 | 1,676.00 | 1,611.00 | 1,619.50 | 1,595.37 | 3,405,500 |
| 03 Jul 2024 | 1,627.00 | 1,656.00 | 1,616.50 | 1,651.50 | 1,626.89 | 2,231,400 |
| 02 Jul 2024 | 1,628.50 | 1,642.50 | 1,617.50 | 1,631.50 | 1,607.19 | 1,897,200 |
| 01 Jul 2024 | 1,679.00 | 1,682.00 | 1,629.00 | 1,633.00 | 1,608.67 | 2,594,100 |
| 28 Jun 2024 | 1,664.00 | 1,666.50 | 1,622.50 | 1,657.00 | 1,632.31 | 3,666,700 |
| 27 Jun 2024 | 1,660.00 | 1,694.00 | 1,658.50 | 1,668.00 | 1,643.15 | 2,698,000 |
| 26 Jun 2024 | 1,674.00 | 1,687.00 | 1,660.00 | 1,665.00 | 1,640.19 | 2,922,500 |
| 25 Jun 2024 | 1,665.00 | 1,675.50 | 1,648.50 | 1,660.00 | 1,635.27 | 2,237,500 |
| 24 Jun 2024 | 1,648.50 | 1,669.50 | 1,634.00 | 1,647.50 | 1,622.95 | 2,504,600 |
| 21 Jun 2024 | 1,683.00 | 1,685.50 | 1,641.50 | 1,651.00 | 1,626.40 | 6,326,100 |
| 20 Jun 2024 | 1,679.00 | 1,692.50 | 1,658.00 | 1,685.50 | 1,660.39 | 2,211,400 |
| 19 Jun 2024 | 1,676.00 | 1,689.00 | 1,661.50 | 1,686.00 | 1,660.88 | 2,507,900 |
| 18 Jun 2024 | 1,710.00 | 1,725.00 | 1,668.50 | 1,674.00 | 1,649.06 | 3,866,400 |
| 17 Jun 2024 | 1,746.50 | 1,748.00 | 1,717.00 | 1,723.50 | 1,697.82 | 2,623,000 |
| 14 Jun 2024 | 1,708.50 | 1,776.50 | 1,705.00 | 1,763.00 | 1,736.73 | 4,507,700 |
| 13 Jun 2024 | 1,767.00 | 1,769.50 | 1,708.50 | 1,710.00 | 1,684.52 | 5,043,400 |
| 12 Jun 2024 | 1,791.00 | 1,800.50 | 1,748.00 | 1,778.50 | 1,752.00 | 3,166,500 |
| 11 Jun 2024 | 1,791.50 | 1,838.50 | 1,775.00 | 1,790.50 | 1,763.82 | 4,758,600 |
| 10 Jun 2024 | 1,787.00 | 1,815.50 | 1,770.00 | 1,782.50 | 1,755.94 | 3,863,700 |
| 07 Jun 2024 | 1,864.50 | 1,902.00 | 1,805.00 | 1,805.50 | 1,778.60 | 6,671,800 |
| 06 Jun 2024 | 1,805.00 | 1,835.00 | 1,788.50 | 1,830.50 | 1,803.23 | 5,755,600 |
| 05 Jun 2024 | 1,773.00 | 1,803.00 | 1,732.00 | 1,781.50 | 1,754.96 | 8,793,000 |
| 04 Jun 2024 | 1,767.00 | 1,767.00 | 1,700.00 | 1,725.00 | 1,699.30 | 5,076,200 |
| 03 Jun 2024 | 1,854.00 | 1,858.50 | 1,732.00 | 1,768.00 | 1,741.66 | 9,358,700 |
| 31 May 2024 | 1,819.00 | 1,836.50 | 1,788.00 | 1,831.50 | 1,804.21 | 6,193,200 |
| 30 May 2024 | 1,833.00 | 1,849.50 | 1,765.50 | 1,791.50 | 1,764.81 | 7,644,900 |
| 29 May 2024 | 1,940.00 | 1,958.00 | 1,874.00 | 1,880.50 | 1,852.48 | 6,438,400 |
| 28 May 2024 | 1,870.00 | 1,928.00 | 1,870.00 | 1,918.00 | 1,889.42 | 9,841,200 |
| 27 May 2024 | 1,785.50 | 1,842.00 | 1,775.00 | 1,839.00 | 1,811.60 | 7,893,200 |
| 24 May 2024 | 1,725.00 | 1,808.50 | 1,698.00 | 1,760.00 | 1,733.78 | 5,127,100 |
| 23 May 2024 | 1,738.00 | 1,781.00 | 1,705.00 | 1,765.00 | 1,738.70 | 4,725,000 |
| 22 May 2024 | 1,725.00 | 1,746.00 | 1,694.50 | 1,722.50 | 1,696.84 | 3,509,200 |
| 21 May 2024 | 1,695.50 | 1,755.00 | 1,691.00 | 1,722.50 | 1,696.84 | 4,242,700 |
| 20 May 2024 | 1,664.50 | 1,722.50 | 1,638.00 | 1,703.00 | 1,677.63 | 5,773,600 |
| 17 May 2024 | 1,572.00 | 1,649.50 | 1,571.00 | 1,638.00 | 1,613.60 | 3,788,400 |
| 16 May 2024 | 1,586.50 | 1,599.00 | 1,566.00 | 1,579.00 | 1,555.47 | 1,998,200 |
| 15 May 2024 | 1,620.00 | 1,629.50 | 1,558.50 | 1,569.00 | 1,545.62 | 2,657,000 |
| *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.