Kansai Electric Power Co Inc Historical Data - KPO | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Home
Investing
Stocks
Germany
TG
Kansai Electric Power Co Inc (KPO)
Kansai Electric Power Co Inc (KPO) Historical

Kansai Electric Power Co Inc (KPO)

10.445

-0.11

(-1.04%)

Closed 25 April 6:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.517	5.20749395649	9.928	10.705	9.928	31	10.52532256	DE
4	-0.5	-4.56829602558	10.945	11.055	9.8	422	10.38980143	DE
12	-0.575	-5.21778584392	11.02	11.875	9.8	266	10.77799292	DE
26	-4.9	-31.9322254806	15.345	17.5	9.8	368	11.41849704	DE
52	-2.9	-21.7309853878	13.345	17.5	9.8	590	14.11997157	DE
156	-2.755	-20.8712121212	13.2	17.5	9.8	571	13.79698628	DE
260	-2.755	-20.8712121212	13.2	17.5	9.8	571	13.79698628	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1745526420	10.705	0	0.00	10.705	10.705	10.705	0
1745440020	10.705	0.59	5.78	10.369999	10.705	10.369999	71
1745353620	10.119999	0.19	1.93	10.119999	10.119999	10.119999	2
1744921620	9.928	-0.06	-0.60	9.928	9.928	9.928	20
1744835220	9.988	0	0.00	9.988	9.988	9.988	0
1744748820	9.988	-0.06	-0.62	10.24	10.24	9.988	2
1744662420	10.05	0	0.00	10.05	10.05	10.05	0
1744403220	10.05	0	0.00	10.05	10.05	10.05	0
1744316820	10.05	0.23	2.32	10.345	10.345	9.8	560
1744230420	9.8219999	0	0.00	9.8219999	9.8219999	9.8219999	0
1744144020	9.8219999	-0.15	-1.46	9.8219999	9.8219999	9.8219999	300
1744057620	9.968	-0.5	-4.75	9.824	9.968	9.824	11
1743798420	10.465	0.18	1.70	10.465	10.465	10.465	100
1743712020	10.289999	-0.17	-1.63	10.47	10.505	10.289999	2295
1743625620	10.46	-0.59	-5.30	10.465	10.465	10.46	800
1743539220	11.045	0.48	4.59	10.82	11.055	10.805	468
1743452820	10.56	-0.39	-3.52	10.895	10.895	10.56	1170
1743197220	10.945	-0.58	-5.03	10.945	10.945	10.945	10
1743110820	11.525	0	0.00	11.525	11.525	11.525	0
1743024420	11.525	-0.2	-1.71	11.525	11.525	11.525	200
1742938020	11.725	0.2	1.69	11.725	11.725	11.725	41
1742851620	11.53	0	0.04	11.48	11.815	11.48	12
1742592420	11.525	-0.35	-2.95	11.525	11.525	11.525	23
1742506020	11.875	0.08	0.68	11.86	11.875	11.86	622
1742419620	11.795	-0.06	-0.51	11.795	11.795	11.795	350
1742333220	11.855	0	0.00	11.855	11.855	11.855	0
1742246820	11.855	0.47	4.13	11.79	11.86	11.58	437
1741987620	11.385	0	0.00	11.385	11.385	11.385	0
1741901220	11.385	0	0.00	11.385	11.385	11.385	0
1741814820	11.385	0.01	0.09	11.385	11.385	11.385	15
1741728420	11.375	0	0.00	11.375	11.375	11.375	0
1741642020	11.375	0	0.00	11.375	11.375	11.375	0
1741382820	11.375	0.32	2.85	11.3	11.375	11.3	22
1741296420	11.06	0	0.00	11.06	11.06	11.06	0
1741210020	11.06	0	0.00	11.06	11.06	11.06	0
1741123620	11.06	-0.39	-3.36	11.4	11.4	11.06	383
1741037220	11.445	0.38	3.39	11.445	11.445	11.445	3
1740778020	11.07	0	0.00	11.07	11.07	11.07	0
1740691620	11.07	0	0.00	11.07	11.07	11.07	0
1740605220	11.07	0	0.00	11.07	11.07	11.07	0
1740518820	11.07	0.02	0.14	11.07	11.07	11.07	38
1740432420	11.055	0.29	2.69	11.055	11.055	11.055	1
1740173220	10.765	0	0.00	10.765	10.765	10.765	0
1740086820	10.765	-0.1	-0.92	10.765	10.765	10.765	170
1740000420	10.865	-0.04	-0.37	10.865	10.865	10.865	50
1739914020	10.905	0.07	0.69	10.905	10.905	10.905	30
1739827620	10.83	0.06	0.56	10.83	10.83	10.83	1
1739568420	10.77	0.15	1.41	10.77	10.77	10.77	100
1739482020	10.619999	-0.37	-3.37	10.619999	10.619999	10.619999	2
1739395620	10.99	-0.34	-2.96	10.635	10.99	10.635	1320
1739309220	11.325	0	0.00	11.325	11.325	11.325	0
1739222820	11.325	0.16	1.43	11.325	11.325	11.325	17
1738963620	11.165	-0.04	-0.31	11.165	11.165	11.165	1
1738877220	11.2	0.51	4.82	11.2	11.2	11.2	200
1738790820	10.685	-0.12	-1.06	10.685	10.685	10.685	170
1738704420	10.8	-0.23	-2.09	10.8	10.8	10.8	300
1738618020	11.03	0.6	5.80	11.02	11.03	11.02	227
1738303200	10.425	0	0.00	10.425	10.425	10.425	0
1738216800	10.425	0	0.00	10.425	10.425	10.425	0
1738130400	10.425	0	0.00	10.425	10.425	10.425	0
1738044000	10.425	0	0.00	10.425	10.425	10.425	0
1737957600	10.425	0	0.00	10.425	10.425	10.425	0

Kansai Electric Power

BNP Paribas Issuance

BNP Paribas Issuance

PolyPeptide (PK)

Societe Generale Effekten

Diversified Energy

Bellavista Resources

Myhealthchecked

IT0005616930 20250602 11...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions