The Kansai Electric Power Company, Incorporated - Price History

Monthly price history for 9503.T (The Kansai Electric Power Company, Incorporated)

DateAdjusted priceReal 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

52 week price:
1113.00
2390.00

Dividend Yield: 2.57%

5-year range yield:
2.57%
4.83%

Forward Dividend Yield: 2.67%

Payout Ratio: 17.06%

Payout Ratio Range:
16.82%
18.54%

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%

Links: