Okinawa Cellular Telephone Company (TYO:9436)
Japan · Delayed Price · Currency is JPY 4,060.00
-60.00 (-1.46%)
Aug 6, 2026, 11:23 AM JST
TYO:9436 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 4,150.00 | 4,160.00 | 4,065.00 | 4,070.00 | - | -1.21% | 32,000 |
| Aug 5, 2026 | 4,065.00 | 4,145.00 | 4,050.00 | 4,120.00 | 4,120.00 | 1.23% | 149,200 |
| Aug 4, 2026 | 4,070.00 | 4,100.00 | 3,980.00 | 4,070.00 | 4,070.00 | 0.87% | 120,100 |
| Aug 3, 2026 | 3,895.00 | 4,045.00 | 3,885.00 | 4,035.00 | 4,035.00 | 4.26% | 173,700 |
| Jul 31, 2026 | 3,750.00 | 3,910.00 | 3,730.00 | 3,870.00 | 3,870.00 | 3.75% | 204,400 |
| Jul 30, 2026 | 3,725.00 | 3,745.00 | 3,685.00 | 3,730.00 | 3,730.00 | -0.13% | 130,600 |
| Jul 29, 2026 | 3,825.00 | 3,830.00 | 3,715.00 | 3,735.00 | 3,735.00 | -1.58% | 241,300 |
| Jul 28, 2026 | 3,840.00 | 3,845.00 | 3,775.00 | 3,795.00 | 3,795.00 | -1.30% | 91,100 |
| Jul 27, 2026 | 3,850.00 | 3,875.00 | 3,820.00 | 3,845.00 | 3,845.00 | 0.52% | 83,600 |
| Jul 24, 2026 | 3,800.00 | 3,825.00 | 3,775.00 | 3,825.00 | 3,825.00 | 0.39% | 70,500 |
| Jul 23, 2026 | 3,785.00 | 3,825.00 | 3,775.00 | 3,810.00 | 3,810.00 | 0.66% | 91,700 |
| Jul 22, 2026 | 3,775.00 | 3,815.00 | 3,765.00 | 3,785.00 | 3,785.00 | - | 98,500 |
| Jul 21, 2026 | 3,800.00 | 3,810.00 | 3,750.00 | 3,785.00 | 3,785.00 | 1.34% | 82,600 |
| Jul 17, 2026 | 3,830.00 | 3,840.00 | 3,700.00 | 3,735.00 | 3,735.00 | -1.71% | 108,100 |
| Jul 16, 2026 | 3,795.00 | 3,825.00 | 3,785.00 | 3,800.00 | 3,800.00 | - | 67,300 |
| Jul 15, 2026 | 3,745.00 | 3,800.00 | 3,725.00 | 3,800.00 | 3,800.00 | 0.66% | 81,800 |
| Jul 14, 2026 | 3,735.00 | 3,785.00 | 3,725.00 | 3,775.00 | 3,775.00 | 0.80% | 52,900 |
| Jul 13, 2026 | 3,760.00 | 3,785.00 | 3,725.00 | 3,745.00 | 3,745.00 | - | 104,300 |
| Jul 10, 2026 | 3,795.00 | 3,830.00 | 3,740.00 | 3,745.00 | 3,745.00 | -1.32% | 77,800 |
| Jul 9, 2026 | 3,820.00 | 3,840.00 | 3,790.00 | 3,795.00 | 3,795.00 | -1.17% | 68,900 |
| Jul 8, 2026 | 3,785.00 | 3,875.00 | 3,785.00 | 3,840.00 | 3,840.00 | 1.45% | 95,500 |
| Jul 7, 2026 | 3,770.00 | 3,810.00 | 3,735.00 | 3,785.00 | 3,785.00 | 0.13% | 124,700 |
| Jul 6, 2026 | 3,745.00 | 3,850.00 | 3,725.00 | 3,780.00 | 3,780.00 | -1.69% | 210,800 |
| Jul 3, 2026 | 3,800.00 | 3,860.00 | 3,765.00 | 3,845.00 | 3,845.00 | 2.26% | 115,800 |
| Jul 2, 2026 | 3,640.00 | 3,760.00 | 3,640.00 | 3,760.00 | 3,760.00 | 3.30% | 94,300 |
| Jul 1, 2026 | 3,655.00 | 3,665.00 | 3,600.00 | 3,640.00 | 3,640.00 | -0.82% | 82,500 |
| Jun 30, 2026 | 3,740.00 | 3,750.00 | 3,670.00 | 3,670.00 | 3,670.00 | -1.48% | 101,200 |
| Jun 29, 2026 | 3,685.00 | 3,740.00 | 3,675.00 | 3,725.00 | 3,725.00 | 1.09% | 88,500 |
| Jun 26, 2026 | 3,675.00 | 3,705.00 | 3,630.00 | 3,685.00 | 3,685.00 | 0.27% | 70,700 |
| Jun 25, 2026 | 3,675.00 | 3,705.00 | 3,635.00 | 3,675.00 | 3,675.00 | - | 101,700 |
| Jun 24, 2026 | 3,735.00 | 3,745.00 | 3,655.00 | 3,675.00 | 3,675.00 | -2.39% | 95,200 |
| Jun 23, 2026 | 3,670.00 | 3,780.00 | 3,665.00 | 3,765.00 | 3,765.00 | 2.87% | 125,800 |
| Jun 22, 2026 | 3,650.00 | 3,685.00 | 3,625.00 | 3,660.00 | 3,660.00 | 0.27% | 114,700 |
| Jun 19, 2026 | 3,640.00 | 3,670.00 | 3,605.00 | 3,650.00 | 3,650.00 | 0.55% | 131,400 |
| Jun 18, 2026 | 3,660.00 | 3,690.00 | 3,610.00 | 3,630.00 | 3,630.00 | -0.55% | 95,800 |
| Jun 17, 2026 | 3,660.00 | 3,695.00 | 3,615.00 | 3,650.00 | 3,650.00 | -0.95% | 92,900 |
| Jun 16, 2026 | 3,680.00 | 3,710.00 | 3,620.00 | 3,685.00 | 3,685.00 | -0.54% | 91,900 |
| Jun 15, 2026 | 3,740.00 | 3,750.00 | 3,685.00 | 3,705.00 | 3,705.00 | -0.94% | 110,600 |
| Jun 12, 2026 | 3,770.00 | 3,780.00 | 3,725.00 | 3,740.00 | 3,740.00 | 0.94% | 100,500 |
| Jun 11, 2026 | 3,760.00 | 3,815.00 | 3,690.00 | 3,705.00 | 3,705.00 | - | 142,100 |
| Jun 10, 2026 | 3,785.00 | 3,805.00 | 3,690.00 | 3,705.00 | 3,705.00 | -0.67% | 155,100 |
| Jun 9, 2026 | 3,710.00 | 3,765.00 | 3,655.00 | 3,730.00 | 3,730.00 | 2.19% | 145,600 |
| Jun 8, 2026 | 3,600.00 | 3,670.00 | 3,585.00 | 3,650.00 | 3,650.00 | -0.41% | 152,100 |
| Jun 5, 2026 | 3,560.00 | 3,730.00 | 3,560.00 | 3,665.00 | 3,665.00 | 2.95% | 121,700 |
| Jun 4, 2026 | 3,595.00 | 3,620.00 | 3,495.00 | 3,560.00 | 3,560.00 | -1.52% | 168,200 |
| Jun 3, 2026 | 3,630.00 | 3,640.00 | 3,575.00 | 3,615.00 | 3,615.00 | -0.41% | 104,800 |
| Jun 2, 2026 | 3,600.00 | 3,645.00 | 3,545.00 | 3,630.00 | 3,630.00 | 0.83% | 185,900 |
| Jun 1, 2026 | 3,550.00 | 3,615.00 | 3,515.00 | 3,600.00 | 3,600.00 | 1.41% | 90,400 |
| May 29, 2026 | 3,585.00 | 3,640.00 | 3,550.00 | 3,550.00 | 3,550.00 | -0.98% | 153,600 |
| May 28, 2026 | 3,645.00 | 3,650.00 | 3,585.00 | 3,585.00 | 3,585.00 | -2.18% | 82,200 |