The Kansai Electric Power Company, Incorporated - Price History
Monthly price history for 9503.T (The Kansai Electric Power Company, Incorporated)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | ¥1,872 | ¥1,872 |
December 2023 | ¥1,872 | ¥1,872 |
November 2023 | ¥1,971 | ¥1,971 |
October 2023 | ¥1,926 | ¥1,926 |
September 2023 | ¥2,078 | ¥2,078 |
August 2023 | ¥2,050 | ¥2,074 |
July 2023 | ¥1,849 | ¥1,870 |
June 2023 | ¥1,785 | ¥1,806 |
May 2023 | ¥1,578 | ¥1,596 |
April 2023 | ¥1,453 | ¥1,470 |
March 2023 | ¥1,276 | ¥1,291 |
February 2023 | ¥1,243 | ¥1,282 |
January 2023 | ¥1,210 | ¥1,248 |
December 2022 | ¥1,240 | ¥1,279 |
November 2022 | ¥1,130 | ¥1,166 |
October 2022 | ¥1,092 | ¥1,127 |
September 2022 | ¥1,175 | ¥1,212 |
August 2022 | ¥1,279 | ¥1,346 |
July 2022 | ¥1,282 | ¥1,350 |
June 2022 | ¥1,277 | ¥1,344 |
May 2022 | ¥1,191 | ¥1,254 |
April 2022 | ¥1,083 | ¥1,140 |
March 2022 | ¥1,091 | ¥1,149 |
February 2022 | ¥1,081 | ¥1,162 |
January 2022 | ¥1,007 | ¥1,082 |
December 2021 | ¥999 | ¥1,074 |
November 2021 | ¥956 | ¥1,027 |
October 2021 | ¥975 | ¥1,048 |
September 2021 | ¥1,010 | ¥1,086 |
August 2021 | ¥1,005 | ¥1,105 |
July 2021 | ¥942 | ¥1,036 |
June 2021 | ¥964 | ¥1,060 |
May 2021 | ¥944 | ¥1,038 |
April 2021 | ¥984 | ¥1,082 |
March 2021 | ¥1,090 | ¥1,198 |
February 2021 | ¥947 | ¥1,062 |
January 2021 | ¥913 | ¥1,025 |
December 2020 | ¥868 | ¥974 |
November 2020 | ¥851 | ¥955 |
October 2020 | ¥847 | ¥951 |
September 2020 | ¥909 | ¥1,020 |
August 2020 | ¥909 | ¥1,044 |
July 2020 | ¥872 | ¥1,002 |
June 2020 | ¥910 | ¥1,045 |
May 2020 | ¥934 | ¥1,074 |
April 2020 | ¥962 | ¥1,105 |
March 2020 | ¥1,047 | ¥1,204 |
February 2020 | ¥992 | ¥1,164 |
January 2020 | ¥1,046 | ¥1,228 |
December 2019 | ¥1,077 | ¥1,264 |
November 2019 | ¥1,063 | ¥1,248 |
October 2019 | ¥1,077 | ¥1,264 |
September 2019 | ¥1,029 | ¥1,208 |
August 2019 | ¥1,081 | ¥1,292 |
July 2019 | ¥1,126 | ¥1,346 |
June 2019 | ¥1,033 | ¥1,234 |
May 2019 | ¥1,059 | ¥1,266 |
April 2019 | ¥1,126 | ¥1,346 |
March 2019 | ¥1,365 | ¥1,632 |
February 2019 | ¥1,373 | ¥1,666 |
January 2019 | ¥1,364 | ¥1,654 |
December 2018 | ¥1,360 | ¥1,650 |
November 2018 | ¥1,405 | ¥1,704 |
October 2018 | ¥1,427 | ¥1,730 |
September 2018 | ¥1,412 | ¥1,713 |
August 2018 | ¥1,295 | ¥1,592 |
July 2018 | ¥1,291 | ¥1,588 |
June 2018 | ¥1,314 | ¥1,616 |
May 2018 | ¥1,273 | ¥1,566 |
April 2018 | ¥1,244 | ¥1,530 |
March 2018 | ¥1,111 | ¥1,367 |
February 2018 | ¥1,045 | ¥1,305 |
January 2018 | ¥1,083 | ¥1,354 |
December 2017 | ¥1,105 | ¥1,380 |
November 2017 | ¥1,188 | ¥1,484 |
October 2017 | ¥1,239 | ¥1,548 |
September 2017 | ¥1,152 | ¥1,440 |
August 2017 | ¥1,221 | ¥1,540 |
July 2017 | ¥1,174 | ¥1,481 |
June 2017 | ¥1,226 | ¥1,547 |
May 2017 | ¥1,229 | ¥1,550 |
April 2017 | ¥1,195 | ¥1,507 |
March 2017 | ¥1,084 | ¥1,367 |
February 2017 | ¥968 | ¥1,246 |
January 2017 | ¥936 | ¥1,204 |
December 2016 | ¥993 | ¥1,278 |
November 2016 | ¥877 | ¥1,128 |
October 2016 | ¥781 | ¥1,004 |
September 2016 | ¥711 | ¥915 |
August 2016 | ¥689 | ¥887 |
July 2016 | ¥743 | ¥956 |
June 2016 | ¥771 | ¥991 |
May 2016 | ¥835 | ¥1,074 |
April 2016 | ¥760 | ¥977 |
March 2016 | ¥775 | ¥997 |
February 2016 | ¥964 | ¥1,240 |
January 2016 | ¥1,007 | ¥1,296 |
December 2015 | ¥1,135 | ¥1,460 |
November 2015 | ¥1,073 | ¥1,380 |
October 2015 | ¥1,211 | ¥1,558 |
September 2015 | ¥1,032 | ¥1,327 |
August 2015 | ¥1,176 | ¥1,514 |
July 2015 | ¥1,307 | ¥1,682 |
June 2015 | ¥1,054 | ¥1,356 |
May 2015 | ¥1,073 | ¥1,380 |
April 2015 | ¥938 | ¥1,207 |
March 2015 | ¥891 | ¥1,146 |
February 2015 | ¥834 | ¥1,074 |
January 2015 | ¥888 | ¥1,143 |
December 2014 | ¥892 | ¥1,148 |
November 2014 | ¥926 | ¥1,191 |
October 2014 | ¥847 | ¥1,090 |
September 2014 | ¥806 | ¥1,036 |
August 2014 | ¥740 | ¥952 |
July 2014 | ¥738 | ¥950 |
June 2014 | ¥742 | ¥955 |
May 2014 | ¥730 | ¥939 |
April 2014 | ¥665 | ¥856 |
March 2014 | ¥823 | ¥1,059 |
February 2014 | ¥881 | ¥1,134 |
January 2014 | ¥863 | ¥1,110 |
December 2013 | ¥940 | ¥1,209 |
November 2013 | ¥904 | ¥1,163 |
October 2013 | ¥964 | ¥1,240 |
September 2013 | ¥979 | ¥1,260 |
August 2013 | ¥857 | ¥1,103 |
July 2013 | ¥933 | ¥1,200 |
June 2013 | ¥1,056 | ¥1,359 |
May 2013 | ¥936 | ¥1,204 |
April 2013 | ¥923 | ¥1,188 |
March 2013 | ¥721 | ¥928 |
February 2013 | ¥622 | ¥800 |
January 2013 | ¥676 | ¥870 |
December 2012 | ¥705 | ¥907 |
November 2012 | ¥609 | ¥784 |
October 2012 | ¥477 | ¥614 |
September 2012 | ¥474 | ¥610 |
August 2012 | ¥454 | ¥584 |
July 2012 | ¥456 | ¥586 |
June 2012 | ¥742 | ¥955 |
May 2012 | ¥881 | ¥1,134 |
April 2012 | ¥900 | ¥1,158 |
March 2012 | ¥997 | ¥1,282 |
February 2012 | ¥1,023 | ¥1,346 |
January 2012 | ¥932 | ¥1,227 |
December 2011 | ¥897 | ¥1,181 |
November 2011 | ¥869 | ¥1,144 |
October 2011 | ¥882 | ¥1,161 |
September 2011 | ¥1,024 | ¥1,348 |
August 2011 | ¥1,004 | ¥1,351 |
July 2011 | ¥965 | ¥1,298 |
June 2011 | ¥1,189 | ¥1,600 |
May 2011 | ¥1,029 | ¥1,384 |
April 2011 | ¥1,265 | ¥1,702 |
March 2011 | ¥1,346 | ¥1,811 |
February 2011 | ¥1,570 | ¥2,146 |
January 2011 | ¥1,486 | ¥2,030 |
December 2010 | ¥1,467 | ¥2,004 |
November 2010 | ¥1,473 | ¥2,013 |
October 2010 | ¥1,491 | ¥2,038 |
September 2010 | ¥1,483 | ¥2,027 |
August 2010 | ¥1,555 | ¥2,154 |
July 2010 | ¥1,511 | ¥2,094 |
June 2010 | ¥1,560 | ¥2,161 |
May 2010 | ¥1,505 | ¥2,086 |
April 2010 | ¥1,509 | ¥2,091 |
March 2010 | ¥1,546 | ¥2,142 |
February 2010 | ¥1,497 | ¥2,104 |
January 2010 | ¥1,465 | ¥2,059 |
December 2009 | ¥1,494 | ¥2,100 |
November 2009 | ¥1,530 | ¥2,150 |
October 2009 | ¥1,393 | ¥1,957 |
September 2009 | ¥1,544 | ¥2,170 |
August 2009 | ¥1,502 | ¥2,140 |
July 2009 | ¥1,484 | ¥2,115 |
June 2009 | ¥1,495 | ¥2,130 |
May 2009 | ¥1,452 | ¥2,070 |
April 2009 | ¥1,410 | ¥2,010 |
March 2009 | ¥1,502 | ¥2,140 |
February 2009 | ¥1,637 | ¥2,365 |
January 2009 | ¥1,651 | ¥2,385 |
December 2008 | ¥1,800 | ¥2,600 |
November 2008 | ¥1,790 | ¥2,585 |
October 2008 | ¥1,696 | ¥2,450 |
September 2008 | ¥1,627 | ¥2,350 |
August 2008 | ¥1,856 | ¥2,680 |
July 2008 | ¥1,741 | ¥2,515 |
June 2008 | ¥1,721 | ¥2,485 |
May 2008 | ¥1,610 | ¥2,325 |
April 2008 | ¥1,714 | ¥2,475 |
March 2008 | ¥1,717 | ¥2,480 |
February 2008 | ¥1,772 | ¥2,560 |
January 2008 | ¥1,842 | ¥2,660 |
December 2007 | ¥1,804 | ¥2,605 |
November 2007 | ¥1,973 | ¥2,850 |
October 2007 | ¥1,793 | ¥2,590 |
September 2007 | ¥1,817 | ¥2,625 |
August 2007 | ¥1,852 | ¥2,705 |
July 2007 | ¥1,811 | ¥2,645 |
June 2007 | ¥1,995 | ¥2,915 |
May 2007 | ¥2,095 | ¥3,060 |
April 2007 | ¥2,300 | ¥3,360 |
March 2007 | ¥2,321 | ¥3,390 |
February 2007 | ¥2,390 | ¥3,520 |
January 2007 | ¥2,295 | ¥3,380 |
December 2006 | ¥2,180 | ¥3,210 |
November 2006 | ¥1,962 | ¥2,890 |
October 2006 | ¥1,874 | ¥2,760 |
September 2006 | ¥1,850 | ¥2,725 |
August 2006 | ¥1,911 | ¥2,815 |
July 2006 | ¥1,793 | ¥2,640 |
June 2006 | ¥1,738 | ¥2,560 |
May 2006 | ¥1,816 | ¥2,675 |
April 2006 | ¥1,810 | ¥2,665 |
March 2006 | ¥1,776 | ¥2,615 |
February 2006 | ¥1,837 | ¥2,705 |
January 2006 | ¥1,789 | ¥2,635 |
December 2005 | ¥1,721 | ¥2,535 |
November 2005 | ¥1,731 | ¥2,550 |
October 2005 | ¥1,735 | ¥2,555 |
September 2005 | ¥1,701 | ¥2,505 |
August 2005 | ¥1,599 | ¥2,355 |
July 2005 | ¥1,609 | ¥2,370 |
June 2005 | ¥1,514 | ¥2,230 |
May 2005 | ¥1,433 | ¥2,110 |
April 2005 | ¥1,433 | ¥2,110 |
March 2005 | ¥1,460 | ¥2,150 |
February 2005 | ¥1,399 | ¥2,085 |
January 2005 | ¥1,349 | ¥2,010 |
December 2004 | ¥1,396 | ¥2,080 |
November 2004 | ¥1,342 | ¥2,000 |
October 2004 | ¥1,334 | ¥1,988 |
September 2004 | ¥1,304 | ¥1,943 |
August 2004 | ¥1,332 | ¥2,010 |
July 2004 | ¥1,345 | ¥2,030 |
June 2004 | ¥1,318 | ¥1,989 |
May 2004 | ¥1,289 | ¥1,945 |
April 2004 | ¥1,280 | ¥1,931 |
March 2004 | ¥1,305 | ¥1,969 |
February 2004 | ¥1,296 | ¥1,980 |
January 2004 | ¥1,281 | ¥1,958 |
December 2003 | ¥1,229 | ¥1,878 |
November 2003 | ¥1,200 | ¥1,834 |
October 2003 | ¥1,243 | ¥1,900 |
September 2003 | ¥1,249 | ¥1,908 |
August 2003 | ¥1,190 | ¥1,841 |
July 2003 | ¥1,212 | ¥1,876 |
June 2003 | ¥1,224 | ¥1,894 |
May 2003 | ¥1,260 | ¥1,950 |
April 2003 | ¥1,289 | ¥1,995 |
March 2003 | ¥1,158 | ¥1,792 |
February 2003 | ¥1,143 | ¥1,793 |
January 2003 | ¥1,112 | ¥1,744 |
December 2002 | ¥1,143 | ¥1,793 |
November 2002 | ¥1,081 | ¥1,696 |
October 2002 | ¥1,106 | ¥1,734 |
September 2002 | ¥1,090 | ¥1,710 |
August 2002 | ¥1,163 | ¥1,850 |
July 2002 | ¥1,155 | ¥1,837 |
June 2002 | ¥1,192 | ¥1,895 |
May 2002 | ¥1,119 | ¥1,780 |
April 2002 | ¥1,100 | ¥1,750 |
March 2002 | ¥1,163 | ¥1,850 |
February 2002 | ¥1,186 | ¥1,911 |
January 2002 | ¥1,124 | ¥1,810 |
December 2001 | ¥1,165 | ¥1,877 |
November 2001 | ¥1,194 | ¥1,924 |
October 2001 | ¥1,257 | ¥2,025 |
September 2001 | ¥1,240 | ¥1,998 |
August 2001 | ¥1,266 | ¥2,040 |
July 2001 | ¥1,288 | ¥2,075 |
June 2001 | ¥1,313 | ¥2,115 |
May 2001 | ¥1,285 | ¥2,070 |
April 2001 | ¥1,210 | ¥1,949 |
March 2001 | ¥1,133 | ¥1,826 |
February 2001 | ¥1,203 | ¥1,949 |
January 2001 | ¥1,139 | ¥1,845 |
December 2000 | ¥1,197 | ¥1,939 |
November 2000 | ¥1,151 | ¥1,864 |
October 2000 | ¥1,103 | ¥1,787 |
September 2000 | ¥1,087 | ¥1,760 |
August 2000 | ¥1,066 | ¥1,750 |
July 2000 | ¥1,122 | ¥1,842 |
June 2000 | ¥1,156 | ¥1,898 |
May 2000 | ¥1,130 | ¥1,856 |
April 2000 | ¥1,035 | ¥1,700 |
March 2000 | ¥934 | ¥1,534 |
February 2000 | ¥965 | ¥1,610 |
January 2000 | ¥1,111 | ¥1,855 |
9503.T
Price: ¥1,872
Dividend Yield: 2.57%
Forward Dividend Yield: 2.67%
Payout Ratio: 17.06%
Dividend Per Share: 50.00 JPY
Earnings Per Share: 293.14 JPY
P/E Ratio: 3.73
Exchange: JPX
Sector: Utilities
Industry: Utilities - Renewable
Market Capitalization: 1.7 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 7
DGR5: 4.72%