The Okinawa Electric Power Company, Incorporated (TYO:9511)
Japan · Delayed Price · Currency is JPY 1,126.00
-8.00 (-0.71%)
Jan 23, 2026, 3:30 PM JST
TYO:9511 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 1,071.00 | 1,092.00 | 1,068.00 | 1,091.00 | 1,091.00 | 2.06% | 257,200 |
| Nov 27, 2025 | 1,078.00 | 1,083.00 | 1,065.00 | 1,069.00 | 1,069.00 | -0.28% | 213,500 |
| Nov 26, 2025 | 1,070.00 | 1,074.00 | 1,059.00 | 1,072.00 | 1,072.00 | 1.04% | 245,900 |
| Nov 25, 2025 | 1,061.00 | 1,070.00 | 1,056.00 | 1,061.00 | 1,061.00 | 0.28% | 202,600 |
| Nov 21, 2025 | 1,046.00 | 1,062.00 | 1,045.00 | 1,058.00 | 1,058.00 | 1.34% | 133,900 |
| Nov 20, 2025 | 1,055.00 | 1,055.00 | 1,043.00 | 1,044.00 | 1,044.00 | -0.10% | 91,800 |
| Nov 19, 2025 | 1,047.00 | 1,051.00 | 1,030.00 | 1,045.00 | 1,045.00 | 0.38% | 123,200 |
| Nov 18, 2025 | 1,062.00 | 1,064.00 | 1,038.00 | 1,041.00 | 1,041.00 | -1.33% | 153,500 |
| Nov 17, 2025 | 1,057.00 | 1,068.00 | 1,048.00 | 1,055.00 | 1,055.00 | -1.22% | 462,400 |
| Nov 14, 2025 | 1,071.00 | 1,073.00 | 1,061.00 | 1,068.00 | 1,068.00 | -0.47% | 106,700 |
| Nov 13, 2025 | 1,058.00 | 1,076.00 | 1,057.00 | 1,073.00 | 1,073.00 | 1.51% | 127,600 |
| Nov 12, 2025 | 1,058.00 | 1,065.00 | 1,055.00 | 1,057.00 | 1,057.00 | 0.19% | 192,800 |
| Nov 11, 2025 | 1,036.00 | 1,055.00 | 1,036.00 | 1,055.00 | 1,055.00 | 1.05% | 141,900 |
| Nov 10, 2025 | 1,043.00 | 1,047.00 | 1,037.00 | 1,044.00 | 1,044.00 | 1.06% | 170,800 |