Kansai Electric Power Inc (PK) (KAEPY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 2.83687943262 | 5.64 | 6.13 | 5.26 | 8567 | 5.84064038 | DR |
| 4 | 0.205 | 3.66398570152 | 5.595 | 6.13 | 5.26 | 12766 | 5.79310653 | DR |
| 12 | -0.98 | -14.4542772861 | 6.78 | 6.89 | 5.1 | 13193 | 5.68743334 | DR |
| 26 | -3.3899 | -36.8872348992 | 9.1899 | 9.3 | 5.1 | 11427 | 6.87745031 | DR |
| 52 | -0.57 | -8.94819466248 | 6.37 | 9.3 | 5.1 | 13695 | 7.59912415 | DR |
| 156 | 0.885 | 18.006103764 | 4.915 | 9.3 | 3.635 | 10409 | 7.49293014 | DR |
| 260 | 0.225 | 4.03587443946 | 5.575 | 9.3 | 3.635 | 8554 | 6.76235038 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740522480 | 5.8 | 0.15 | 2.65 | 5.65 | 5.8 | 5.26 | 12080 |
| 1740435600 | 5.65 | -0.45 | -7.38 | 5.725 | 5.7875 | 5.6 | 2197 |
| 1740176400 | 6.1 | 0.44 | 7.77 | 6.13 | 6.13 | 5.66 | 15772 |
| 1740090480 | 5.66 | -0.16 | -2.75 | 5.74 | 5.74 | 5.66 | 2881 |
| 1740003960 | 5.82 | 0.15 | 2.65 | 5.66 | 5.82 | 5.58 | 4000 |
| 1739917740 | 5.67 | 0 | 0.00 | 5.64 | 5.67 | 5.475 | 17984 |
| 1739572020 | 5.67 | 0.04 | 0.80 | 5.8525 | 5.8525 | 5.53 | 7121 |
| 1739485320 | 5.625 | -0.19 | -3.18 | 5.58 | 5.8 | 5.45 | 15062 |
| 1739398920 | 5.8099999 | -0.09 | -1.53 | 5.8099999 | 5.8099999 | 5.51 | 80535 |
| 1739312940 | 5.9 | 0.18 | 3.15 | 5.72 | 5.9 | 5.72 | 6346 |
| 1739226000 | 5.72 | -0.07 | -1.21 | 5.71 | 5.85 | 5.625 | 7284 |
| 1738967160 | 5.79 | -0.13 | -2.20 | 5.9 | 5.9 | 5.725 | 2716 |
| 1738880400 | 5.92 | -0.07 | -1.17 | 5.8099999 | 5.92 | 5.686 | 2489 |
| 1738794000 | 5.99 | -0.01 | -0.17 | 5.555 | 5.99 | 5.555 | 4390 |
| 1738708080 | 6 | 0.19 | 3.27 | 5.7525 | 6 | 5.6 | 2483 |
| 1738621740 | 5.8099999 | -0.01 | -0.17 | 5.535 | 6.0599999 | 5.535 | 10854 |
| 1738362000 | 5.82 | 0.27 | 4.86 | 5.6325 | 5.82 | 5.6 | 35823 |
| 1738276080 | 5.55 | -0.39 | -6.57 | 5.6849999 | 5.977 | 5.39 | 2746 |
| 1738189740 | 5.94 | 0.51 | 9.39 | 5.5 | 5.96 | 5.42 | 11062 |
| 1738103280 | 5.43 | -0.27 | -4.74 | 5.595 | 5.64 | 5.4275 | 10805 |
| 1738016820 | 5.7 | 0.04 | 0.62 | 5.385 | 5.7 | 5.28 | 8130 |
| 1737757440 | 5.665 | -0.13 | -2.16 | 5.7375 | 5.7699999 | 5.22 | 1654 |
| 1737671220 | 5.79 | -0.01 | -0.17 | 5.45 | 5.79 | 5.45 | 12125 |
| 1737584640 | 5.7998 | -0.07 | -1.20 | 5.54 | 5.87 | 5.39 | 4326 |
| 1737498540 | 5.87 | 0.27 | 4.82 | 5.37 | 5.87 | 5.37 | 24659 |
| 1737152880 | 5.6 | -0.3 | -5.08 | 5.76 | 5.901 | 5.35 | 15023 |
| 1737066420 | 5.9 | 0.73 | 14.12 | 5.91 | 5.91 | 5.41 | 18816 |
| 1736979720 | 5.17 | -0.03 | -0.58 | 5.3 | 5.84 | 5.17 | 11477 |
| 1736893380 | 5.2 | -0.45 | -7.96 | 5.2225 | 5.5599999 | 5.117 | 5914 |
| 1736806800 | 5.65 | 0.25 | 4.53 | 5.64 | 5.65 | 5.17 | 35641 |
| 1736547720 | 5.405 | -0.46 | -7.76 | 5.63 | 5.63 | 5.21 | 26278 |
| 1736375340 | 5.86 | -0.01 | -0.17 | 5.38 | 5.86 | 5.38 | 2063 |
| 1736288940 | 5.87 | 0.32 | 5.77 | 5.61 | 5.88 | 5.439 | 5505 |
| 1736202360 | 5.55 | 0.35 | 6.73 | 5.5325 | 5.8575 | 5.469 | 26857 |
| 1735942980 | 5.2 | -0.21 | -3.79 | 5.7699999 | 5.9125 | 5.2 | 14883 |
| 1735856700 | 5.405 | -0.43 | -7.29 | 5.2125 | 5.831 | 5.105 | 5684 |
| 1735683960 | 5.83 | 0.22 | 3.92 | 5.5 | 5.83 | 5.5 | 5025 |
| 1735597740 | 5.61 | -0.15 | -2.60 | 5.67 | 5.78 | 5.44 | 9247 |
| 1735338000 | 5.76 | 0.43 | 8.07 | 5.596 | 5.76 | 5.35 | 4675 |
| 1735252020 | 5.33 | -0.11 | -2.02 | 5.555 | 5.555 | 5.3099999 | 13198 |
| 1735078200 | 5.44 | -0.12 | -2.16 | 5.2699999 | 5.44 | 5.2699999 | 8079 |
| 1734992400 | 5.5599999 | 0.27 | 5.10 | 5.2525 | 5.5599999 | 5.1705 | 13522 |
| 1734733200 | 5.29 | -0.27 | -4.86 | 5.3 | 5.309 | 5.1 | 46360 |
| 1734646800 | 5.5599999 | 0.12 | 2.21 | 5.14 | 5.5599999 | 5.14 | 10877 |
| 1734560940 | 5.44 | 0 | 0.00 | 5.5425 | 5.9875 | 5.4025 | 8146 |
| 1734474360 | 5.44 | 0.06 | 1.12 | 5.305 | 5.62 | 5.305 | 9530 |
| 1734388140 | 5.38 | -0.12 | -2.14 | 5.44 | 5.6725 | 5.38 | 18257 |
| 1734128940 | 5.4974999 | -0.23 | -4.06 | 5.5475 | 5.655 | 5.44 | 4348 |
| 1734042480 | 5.73 | 0.03 | 0.53 | 5.67 | 5.73 | 5.5925 | 7121 |
| 1733955900 | 5.7 | -0.03 | -0.48 | 5.6325 | 5.7775 | 5.5599999 | 11566 |
| 1733869200 | 5.7275 | -0.02 | -0.39 | 5.75 | 6.216 | 5.7135 | 11601 |
| 1733782800 | 5.75 | -0.31 | -5.12 | 6.05 | 6.43 | 5.75 | 27606 |
| 1733523600 | 6.0599999 | -0.29 | -4.57 | 6.18 | 6.4425 | 6.0599999 | 17444 |
| 1733437500 | 6.35 | 0.07 | 1.10 | 6.4311999 | 6.6205 | 6.0895 | 9731 |
| 1733350980 | 6.281 | -0.14 | -2.17 | 6.2275 | 6.75 | 6.225 | 21654 |
| 1733264700 | 6.42 | -0.14 | -2.17 | 6.78 | 6.89 | 6.42 | 6056 |
| 1733178180 | 6.5625 | 0.21 | 3.35 | 6.57 | 6.6275 | 6.54 | 22559 |
| 1732918200 | 6.35 | 0.31 | 5.13 | 6.3625 | 6.7895 | 6.21 | 3226 |
| 1732746540 | 6.04 | -0.14 | -2.27 | 6.2175 | 6.23 | 6.04 | 9428 |
| 1732660140 | 6.18 | 0.22 | 3.69 | 6.09 | 6.36 | 6.04 | 2949 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
