The Okinawa Electric Power Company, Incorporated (TYO:9511)
Japan · Delayed Price · Currency is JPY 1,070.00
+6.00 (0.56%)
At close: Mar 27, 2026
TYO:9511 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,064.00 | 1,076.00 | 1,063.00 | 1,070.00 | 1,070.00 | 0.56% | 184,000 |
| Mar 26, 2026 | 1,063.00 | 1,076.00 | 1,048.00 | 1,064.00 | 1,064.00 | -0.37% | 95,600 |
| Mar 25, 2026 | 1,059.00 | 1,073.00 | 1,055.00 | 1,068.00 | 1,068.00 | 2.01% | 204,300 |
| Mar 24, 2026 | 1,034.00 | 1,052.00 | 1,031.00 | 1,047.00 | 1,047.00 | 3.15% | 260,600 |
| Mar 23, 2026 | 1,002.00 | 1,016.00 | 996.00 | 1,015.00 | 1,015.00 | -1.26% | 318,200 |
| Mar 19, 2026 | 1,050.00 | 1,059.00 | 1,028.00 | 1,028.00 | 1,028.00 | -3.29% | 289,000 |
| Mar 18, 2026 | 1,052.00 | 1,066.00 | 1,052.00 | 1,063.00 | 1,063.00 | 2.02% | 205,500 |
| Mar 17, 2026 | 1,030.00 | 1,061.00 | 1,030.00 | 1,042.00 | 1,042.00 | 2.06% | 252,600 |
| Mar 16, 2026 | 1,020.00 | 1,030.00 | 1,015.00 | 1,021.00 | 1,021.00 | 0.10% | 194,200 |
| Mar 13, 2026 | 1,022.00 | 1,049.00 | 1,020.00 | 1,020.00 | 1,020.00 | -2.39% | 198,100 |
| Mar 12, 2026 | 1,052.00 | 1,054.00 | 1,037.00 | 1,045.00 | 1,045.00 | -1.97% | 171,300 |
| Mar 11, 2026 | 1,066.00 | 1,074.00 | 1,060.00 | 1,066.00 | 1,066.00 | 1.52% | 132,000 |
| Mar 10, 2026 | 1,065.00 | 1,065.00 | 1,042.00 | 1,050.00 | 1,050.00 | 1.35% | 211,400 |
| Mar 9, 2026 | 1,050.00 | 1,050.00 | 1,023.00 | 1,036.00 | 1,036.00 | -4.60% | 288,500 |
| Mar 6, 2026 | 1,082.00 | 1,090.00 | 1,075.00 | 1,086.00 | 1,086.00 | -1.27% | 185,200 |
| Mar 5, 2026 | 1,115.00 | 1,124.00 | 1,099.00 | 1,100.00 | 1,100.00 | 1.57% | 254,600 |
| Mar 4, 2026 | 1,099.00 | 1,105.00 | 1,064.00 | 1,083.00 | 1,083.00 | -3.39% | 327,400 |
| Mar 3, 2026 | 1,123.00 | 1,144.00 | 1,121.00 | 1,121.00 | 1,121.00 | -1.84% | 278,400 |
| Mar 2, 2026 | 1,150.00 | 1,160.00 | 1,142.00 | 1,142.00 | 1,142.00 | -4.03% | 252,500 |
| Feb 27, 2026 | 1,172.00 | 1,196.00 | 1,172.00 | 1,190.00 | 1,190.00 | 1.36% | 99,800 |
| Feb 26, 2026 | 1,165.00 | 1,178.00 | 1,165.00 | 1,174.00 | 1,174.00 | 0.95% | 130,700 |
| Feb 25, 2026 | 1,190.00 | 1,190.00 | 1,159.00 | 1,163.00 | 1,163.00 | -2.51% | 180,500 |
| Feb 24, 2026 | 1,195.00 | 1,204.00 | 1,182.00 | 1,193.00 | 1,193.00 | 0.59% | 159,700 |
| Feb 20, 2026 | 1,182.00 | 1,195.00 | 1,166.00 | 1,186.00 | 1,186.00 | -0.84% | 201,800 |
| Feb 19, 2026 | 1,203.00 | 1,206.00 | 1,188.00 | 1,196.00 | 1,196.00 | -0.66% | 163,000 |
| Feb 18, 2026 | 1,197.00 | 1,206.00 | 1,194.00 | 1,204.00 | 1,204.00 | 1.09% | 158,200 |
| Feb 17, 2026 | 1,193.00 | 1,204.00 | 1,188.00 | 1,191.00 | 1,191.00 | -0.42% | 123,100 |
| Feb 16, 2026 | 1,205.00 | 1,205.00 | 1,188.00 | 1,196.00 | 1,196.00 | 0.50% | 154,400 |
| 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 |