The Okinawa Electric Power Company, Incorporated (TYO:9511)
Japan · Delayed Price · Currency is JPY 1,190.00
-13.00 (-1.08%)
Feb 13, 2026, 3:30 PM JST
TYO:9511 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,203.00 | 1,208.00 | 1,179.00 | 1,190.00 | 1,190.00 | -1.08% | 148,100 |
| Feb 12, 2026 | 1,180.00 | 1,203.00 | 1,180.00 | 1,203.00 | 1,203.00 | 2.56% | 239,500 |
| Feb 10, 2026 | 1,169.00 | 1,175.00 | 1,156.00 | 1,173.00 | 1,173.00 | 0.51% | 212,700 |
| Feb 9, 2026 | 1,170.00 | 1,171.00 | 1,152.00 | 1,167.00 | 1,167.00 | 0.86% | 193,000 |
| Feb 6, 2026 | 1,122.00 | 1,157.00 | 1,121.00 | 1,157.00 | 1,157.00 | 2.57% | 198,300 |
| Feb 5, 2026 | 1,147.00 | 1,147.00 | 1,123.00 | 1,128.00 | 1,128.00 | -0.62% | 182,300 |
| Feb 4, 2026 | 1,119.00 | 1,135.00 | 1,112.00 | 1,135.00 | 1,135.00 | 1.43% | 142,600 |
| Feb 3, 2026 | 1,123.00 | 1,123.00 | 1,108.00 | 1,119.00 | 1,119.00 | 0.81% | 112,600 |
| Feb 2, 2026 | 1,104.00 | 1,129.00 | 1,102.00 | 1,110.00 | 1,110.00 | 1.09% | 243,500 |
| Jan 30, 2026 | 1,092.00 | 1,109.00 | 1,072.00 | 1,098.00 | 1,098.00 | 1.39% | 186,700 |
| Jan 29, 2026 | 1,083.00 | 1,089.00 | 1,066.00 | 1,083.00 | 1,083.00 | -0.37% | 177,900 |
| Jan 28, 2026 | 1,101.00 | 1,106.00 | 1,087.00 | 1,087.00 | 1,087.00 | -2.25% | 133,700 |
| Jan 27, 2026 | 1,106.00 | 1,120.00 | 1,100.00 | 1,112.00 | 1,112.00 | 0.36% | 154,100 |
| Jan 26, 2026 | 1,116.00 | 1,124.00 | 1,107.00 | 1,108.00 | 1,108.00 | -1.60% | 155,200 |
| Jan 23, 2026 | 1,140.00 | 1,140.00 | 1,120.00 | 1,126.00 | 1,126.00 | -0.71% | 126,600 |
| Jan 22, 2026 | 1,133.00 | 1,140.00 | 1,127.00 | 1,134.00 | 1,134.00 | 0.71% | 107,800 |
| Jan 21, 2026 | 1,125.00 | 1,129.00 | 1,118.00 | 1,126.00 | 1,126.00 | -0.62% | 175,100 |
| Jan 20, 2026 | 1,143.00 | 1,143.00 | 1,123.00 | 1,133.00 | 1,133.00 | -0.79% | 117,000 |
| Jan 19, 2026 | 1,135.00 | 1,149.00 | 1,133.00 | 1,142.00 | 1,142.00 | 0.35% | 129,500 |
| Jan 16, 2026 | 1,127.00 | 1,138.00 | 1,126.00 | 1,138.00 | 1,138.00 | -0.09% | 110,400 |
| Jan 15, 2026 | 1,125.00 | 1,140.00 | 1,119.00 | 1,139.00 | 1,139.00 | 1.15% | 134,700 |
| Jan 14, 2026 | 1,119.00 | 1,126.00 | 1,116.00 | 1,126.00 | 1,126.00 | 0.81% | 128,200 |
| Jan 13, 2026 | 1,120.00 | 1,120.00 | 1,106.00 | 1,117.00 | 1,117.00 | 0.99% | 140,400 |
| Jan 9, 2026 | 1,109.00 | 1,113.00 | 1,099.00 | 1,106.00 | 1,106.00 | 0.55% | 130,200 |
| Jan 8, 2026 | 1,088.00 | 1,103.00 | 1,088.00 | 1,100.00 | 1,100.00 | 0.82% | 137,400 |
| Jan 7, 2026 | 1,097.00 | 1,102.00 | 1,081.00 | 1,091.00 | 1,091.00 | -1.36% | 226,500 |
| Jan 6, 2026 | 1,116.00 | 1,121.00 | 1,104.00 | 1,106.00 | 1,106.00 | -0.81% | 241,300 |
| Jan 5, 2026 | 1,115.00 | 1,122.00 | 1,109.00 | 1,115.00 | 1,115.00 | - | 275,700 |
| Dec 30, 2025 | 1,102.00 | 1,121.00 | 1,100.00 | 1,115.00 | 1,115.00 | 1.18% | 215,000 |
| Dec 29, 2025 | 1,096.00 | 1,104.00 | 1,092.00 | 1,102.00 | 1,102.00 | 0.46% | 161,000 |
| Dec 26, 2025 | 1,094.00 | 1,103.00 | 1,088.00 | 1,097.00 | 1,097.00 | 0.27% | 135,000 |
| Dec 25, 2025 | 1,093.00 | 1,094.00 | 1,085.00 | 1,094.00 | 1,094.00 | 0.64% | 84,700 |
| Dec 24, 2025 | 1,081.00 | 1,094.00 | 1,080.00 | 1,087.00 | 1,087.00 | 0.56% | 160,300 |
| Dec 23, 2025 | 1,069.00 | 1,082.00 | 1,069.00 | 1,081.00 | 1,081.00 | 1.12% | 114,600 |
| Dec 22, 2025 | 1,075.00 | 1,075.00 | 1,064.00 | 1,069.00 | 1,069.00 | 0.28% | 194,700 |
| Dec 19, 2025 | 1,056.00 | 1,074.00 | 1,056.00 | 1,066.00 | 1,066.00 | 0.66% | 177,500 |
| Dec 18, 2025 | 1,050.00 | 1,064.00 | 1,049.00 | 1,059.00 | 1,059.00 | 1.24% | 82,400 |
| Dec 17, 2025 | 1,065.00 | 1,065.00 | 1,045.00 | 1,046.00 | 1,046.00 | -0.85% | 120,200 |
| Dec 16, 2025 | 1,070.00 | 1,075.00 | 1,055.00 | 1,055.00 | 1,055.00 | -1.31% | 116,500 |
| Dec 15, 2025 | 1,050.00 | 1,083.00 | 1,046.00 | 1,069.00 | 1,069.00 | 2.20% | 384,400 |
| Dec 12, 2025 | 1,040.00 | 1,046.00 | 1,031.00 | 1,046.00 | 1,046.00 | 1.26% | 161,100 |
| Dec 11, 2025 | 1,070.00 | 1,073.00 | 1,033.00 | 1,033.00 | 1,033.00 | -3.10% | 143,200 |
| Dec 10, 2025 | 1,050.00 | 1,069.00 | 1,046.00 | 1,066.00 | 1,066.00 | 2.11% | 153,700 |
| Dec 9, 2025 | 1,050.00 | 1,054.00 | 1,040.00 | 1,044.00 | 1,044.00 | -0.48% | 90,100 |
| Dec 8, 2025 | 1,044.00 | 1,049.00 | 1,042.00 | 1,049.00 | 1,049.00 | 0.48% | 127,900 |
| Dec 5, 2025 | 1,054.00 | 1,063.00 | 1,041.00 | 1,044.00 | 1,044.00 | -1.32% | 156,800 |
| Dec 4, 2025 | 1,047.00 | 1,061.00 | 1,046.00 | 1,058.00 | 1,058.00 | 0.28% | 127,900 |
| Dec 3, 2025 | 1,064.00 | 1,065.00 | 1,047.00 | 1,055.00 | 1,055.00 | -0.57% | 169,300 |
| Dec 2, 2025 | 1,070.00 | 1,070.00 | 1,055.00 | 1,061.00 | 1,061.00 | -1.12% | 149,700 |
| Dec 1, 2025 | 1,110.00 | 1,114.00 | 1,073.00 | 1,073.00 | 1,073.00 | -1.65% | 263,700 |