Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kansai Electric Power Co. Inc (OP: KAEPY )

9.225 +0.705 (+8.27%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 9.155 9.225 8.820 9.225 1,634 +0.71(+8.27%)
Sep 25, 2024 8.525 8.960 8.400 8.520 17,936 +0.12(+1.43%)
Sep 24, 2024 8.275 8.467 8.275 8.400 11,182 +0.82(+10.82%)
Sep 23, 2024 8.245 8.245 7.580 7.580 2,079 -0.53(-6.54%)
Sep 20, 2024 8.505 8.700 8.110 8.110 4,883 -0.71(-8.05%)
Sep 19, 2024 9.037 9.037 8.512 8.820 1,265 +0.34(+3.95%)
Sep 18, 2024 8.703 8.840 8.130 8.485 8,984 -0.29(-3.36%)
Sep 17, 2024 8.625 8.780 8.225 8.780 673 -0.10(-1.13%)
Sep 16, 2024 8.715 8.880 8.220 8.880 7,450 -0.01(-0.11%)
Sep 13, 2024 8.650 8.890 8.340 8.890 3,362 +0.19(+2.18%)
Sep 12, 2024 8.732 8.850 8.605 8.700 21,852 -0.15(-1.69%)
Sep 11, 2024 8.850 8.960 8.480 8.850 194,699 +0.00(+0.00%)
Sep 10, 2024 9.000 9.000 8.175 8.850 32,413 +0.33(+3.87%)
Sep 09, 2024 8.970 8.970 8.520 8.520 15,603 -0.23(-2.66%)
Sep 06, 2024 9.000 9.250 8.753 8.753 3,797 +0.02(+0.26%)
Sep 05, 2024 8.271 9.030 8.271 8.730 1,313 +0.05(+0.58%)
Sep 04, 2024 8.685 8.685 8.680 8.680 985 -0.34(-3.72%)
Sep 03, 2024 9.000 9.299 9.000 9.015 9,057 +0.06(+0.68%)
Aug 30, 2024 9.260 9.260 8.560 8.954 6,586 +0.12(+1.35%)
Aug 29, 2024 8.720 9.130 8.720 8.835 2,185 -0.26(-2.91%)
Aug 28, 2024 9.185 9.185 8.740 9.100 2,905 -0.07(-0.76%)
Aug 27, 2024 9.165 9.170 8.682 9.170 1,926 +0.41(+4.74%)
Aug 26, 2024 8.755 9.190 8.755 8.755 1,570 -0.24(-2.72%)
Aug 23, 2024 8.750 9.050 8.750 9.000 1,034 +0.29(+3.33%)
Aug 22, 2024 8.740 8.910 8.600 8.710 2,330 +0.51(+6.15%)
Aug 21, 2024 8.960 8.960 8.205 8.205 945 -0.69(-7.71%)
Aug 20, 2024 8.939 8.939 8.190 8.890 1,114 +0.41(+4.83%)
Aug 19, 2024 8.480 8.697 8.400 8.480 1,299 -0.40(-4.50%)
Aug 16, 2024 8.535 8.880 8.535 8.880 1,291 +0.39(+4.56%)
Aug 15, 2024 8.435 8.559 8.020 8.493 962 +0.35(+4.34%)
Aug 14, 2024 8.270 8.385 8.140 8.140 29,203 -0.24(-2.89%)
Aug 13, 2024 8.445 8.640 8.250 8.382 2,309 -0.04(-0.51%)
Aug 12, 2024 8.260 8.425 7.930 8.425 1,926 +0.17(+2.10%)
Aug 09, 2024 8.560 8.570 7.830 8.252 12,127 -0.24(-2.78%)
Aug 08, 2024 8.420 8.870 8.420 8.488 4,293 +0.33(+4.01%)
Aug 07, 2024 8.820 8.820 8.160 8.160 1,890 -0.56(-6.42%)
Aug 06, 2024 8.060 8.720 8.060 8.720 8,188 +0.66(+8.21%)
Aug 05, 2024 8.099 8.100 7.674 8.058 7,776 -0.19(-2.33%)
Aug 02, 2024 8.439 8.440 7.661 8.250 4,985 -0.27(-3.17%)
Aug 01, 2024 8.519 8.520 8.050 8.520 2,927 -0.07(-0.81%)
Jul 31, 2024 8.420 8.670 8.420 8.590 3,587 +0.04(+0.47%)
Jul 30, 2024 8.290 8.550 7.990 8.550 2,178 +0.38(+4.65%)
Jul 29, 2024 8.070 8.599 8.070 8.170 7,999 -0.01(-0.12%)
Jul 26, 2024 8.180 8.270 8.140 8.180 23,461 -0.37(-4.33%)
Jul 25, 2024 8.351 8.720 8.351 8.550 5,460 +0.14(+1.66%)
Jul 24, 2024 8.456 8.506 8.410 8.410 680 -0.51(-5.72%)
Jul 23, 2024 8.515 8.920 8.515 8.920 8,871 +0.03(+0.34%)
Jul 22, 2024 9.050 9.050 8.890 8.890 2,693 -0.08(-0.89%)
Jul 19, 2024 8.682 8.970 8.682 8.970 19,200 +0.14(+1.58%)
Jul 18, 2024 9.000 9.060 8.830 8.830 5,593 +0.22(+2.52%)
Jul 17, 2024 8.550 8.613 8.445 8.613 292,192 -0.12(-1.34%)
Jul 16, 2024 8.435 8.730 8.160 8.730 40,599 +0.01(+0.11%)
Jul 15, 2024 8.375 8.720 8.375 8.720 618 +0.35(+4.18%)
Jul 12, 2024 8.450 8.450 8.370 8.370 10,823 -0.18(-2.11%)
Jul 11, 2024 8.250 8.610 7.760 8.550 11,729 +0.24(+2.83%)
Jul 10, 2024 8.315 8.315 8.315 8.315 747 +0.04(+0.54%)
Jul 09, 2024 8.270 8.270 8.270 8.270 313 -0.33(-3.84%)
Jul 08, 2024 8.510 8.600 8.500 8.600 6,500 +0.19(+2.28%)
Jul 05, 2024 8.280 8.409 8.280 8.409 884 -0.37(-4.23%)
Jul 03, 2024 8.780 8.780 8.090 8.780 1,268 +0.28(+3.28%)
Jul 02, 2024 8.400 8.530 8.188 8.502 23,992 +0.10(+1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.