The Okinawa Electric Power Company, Incorporated (TYO:9511)
Japan · Delayed Price · Currency is JPY 1,074.00
+13.00 (1.23%)
Aug 6, 2026, 11:30 AM JST
TYO:9511 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,070.00 | 1,088.00 | 1,060.00 | 1,061.00 | 1,061.00 | -1.67% | 353,700 |
| Aug 4, 2026 | 1,098.00 | 1,104.00 | 1,075.00 | 1,079.00 | 1,079.00 | -1.73% | 420,500 |
| Aug 3, 2026 | 1,061.00 | 1,110.00 | 1,055.00 | 1,098.00 | 1,098.00 | 4.17% | 1,109,100 |
| Jul 31, 2026 | 929.00 | 1,081.00 | 920.00 | 1,054.00 | 1,054.00 | 13.21% | 1,414,400 |
| Jul 30, 2026 | 929.00 | 935.00 | 919.00 | 931.00 | 931.00 | -0.96% | 248,900 |
| Jul 29, 2026 | 932.00 | 943.00 | 928.00 | 940.00 | 940.00 | 0.97% | 236,500 |
| Jul 28, 2026 | 941.00 | 945.00 | 929.00 | 931.00 | 931.00 | -1.17% | 160,500 |
| Jul 27, 2026 | 929.00 | 942.00 | 928.00 | 942.00 | 942.00 | 2.06% | 190,400 |
| Jul 24, 2026 | 928.00 | 931.00 | 921.00 | 923.00 | 923.00 | -1.07% | 121,900 |
| Jul 23, 2026 | 939.00 | 944.00 | 929.00 | 933.00 | 933.00 | -0.32% | 109,100 |
| Jul 22, 2026 | 926.00 | 941.00 | 920.00 | 936.00 | 936.00 | 1.08% | 222,600 |
| Jul 21, 2026 | 922.00 | 934.00 | 921.00 | 926.00 | 926.00 | 0.65% | 161,000 |
| Jul 17, 2026 | 929.00 | 929.00 | 911.00 | 920.00 | 920.00 | -0.54% | 162,300 |
| Jul 16, 2026 | 925.00 | 935.00 | 920.00 | 925.00 | 925.00 | -0.11% | 184,100 |
| Jul 15, 2026 | 922.00 | 928.00 | 918.00 | 926.00 | 926.00 | 0.87% | 114,100 |
| Jul 14, 2026 | 910.00 | 925.00 | 910.00 | 918.00 | 918.00 | 0.99% | 190,800 |
| Jul 13, 2026 | 913.00 | 919.00 | 906.00 | 909.00 | 909.00 | -0.44% | 121,900 |
| Jul 10, 2026 | 917.00 | 917.00 | 908.00 | 913.00 | 913.00 | 0.22% | 207,900 |
| Jul 9, 2026 | 916.00 | 918.00 | 906.00 | 911.00 | 911.00 | -0.55% | 144,400 |
| Jul 8, 2026 | 913.00 | 922.00 | 913.00 | 916.00 | 916.00 | -0.11% | 189,800 |
| Jul 7, 2026 | 916.00 | 919.00 | 909.00 | 917.00 | 917.00 | 0.55% | 247,800 |
| Jul 6, 2026 | 917.00 | 918.00 | 910.00 | 912.00 | 912.00 | 0.33% | 197,700 |
| Jul 3, 2026 | 907.00 | 923.00 | 907.00 | 909.00 | 909.00 | 0.66% | 255,400 |
| Jul 2, 2026 | 900.00 | 915.00 | 898.00 | 903.00 | 903.00 | 0.56% | 331,700 |
| Jul 1, 2026 | 904.00 | 906.00 | 891.00 | 898.00 | 898.00 | -0.66% | 199,400 |
| Jun 30, 2026 | 911.00 | 913.00 | 904.00 | 904.00 | 904.00 | -0.66% | 179,800 |
| Jun 29, 2026 | 891.00 | 910.00 | 887.00 | 910.00 | 910.00 | 2.71% | 331,700 |
| Jun 26, 2026 | 886.00 | 889.00 | 882.00 | 886.00 | 886.00 | -0.11% | 182,000 |
| Jun 25, 2026 | 877.00 | 887.00 | 877.00 | 887.00 | 887.00 | 1.49% | 219,400 |
| Jun 24, 2026 | 873.00 | 881.00 | 873.00 | 874.00 | 874.00 | -0.11% | 218,500 |
| Jun 23, 2026 | 882.00 | 886.00 | 875.00 | 875.00 | 875.00 | -0.79% | 320,400 |
| Jun 22, 2026 | 903.00 | 903.00 | 882.00 | 882.00 | 882.00 | -2.43% | 424,100 |
| Jun 19, 2026 | 904.00 | 908.00 | 899.00 | 904.00 | 904.00 | -0.11% | 311,700 |
| Jun 18, 2026 | 904.00 | 912.00 | 901.00 | 905.00 | 905.00 | 0.33% | 143,900 |
| Jun 17, 2026 | 905.00 | 913.00 | 902.00 | 902.00 | 902.00 | - | 159,000 |
| Jun 16, 2026 | 924.00 | 928.00 | 900.00 | 902.00 | 902.00 | -2.70% | 190,200 |
| Jun 15, 2026 | 917.00 | 931.00 | 915.00 | 927.00 | 927.00 | 1.87% | 183,400 |
| Jun 12, 2026 | 912.00 | 914.00 | 904.00 | 910.00 | 910.00 | 0.22% | 201,900 |
| Jun 11, 2026 | 909.00 | 913.00 | 902.00 | 908.00 | 908.00 | -0.22% | 135,400 |
| Jun 10, 2026 | 910.00 | 911.00 | 900.00 | 910.00 | 910.00 | 0.66% | 168,400 |
| Jun 9, 2026 | 917.00 | 917.00 | 899.00 | 904.00 | 904.00 | -0.66% | 181,900 |
| Jun 8, 2026 | 909.00 | 910.00 | 897.00 | 910.00 | 910.00 | 0.22% | 258,100 |
| Jun 5, 2026 | 907.00 | 916.00 | 902.00 | 908.00 | 908.00 | 1.23% | 221,500 |
| Jun 4, 2026 | 907.00 | 909.00 | 893.00 | 897.00 | 897.00 | -1.10% | 170,200 |
| Jun 3, 2026 | 908.00 | 911.00 | 901.00 | 907.00 | 907.00 | 1.57% | 188,800 |
| Jun 2, 2026 | 900.00 | 900.00 | 888.00 | 893.00 | 893.00 | -0.56% | 252,800 |
| Jun 1, 2026 | 903.00 | 903.00 | 888.00 | 898.00 | 898.00 | -0.99% | 291,400 |
| May 29, 2026 | 909.00 | 921.00 | 903.00 | 907.00 | 907.00 | -0.55% | 192,500 |
| May 28, 2026 | 918.00 | 918.00 | 910.00 | 912.00 | 912.00 | -1.94% | 215,900 |
| May 27, 2026 | 922.00 | 934.00 | 918.00 | 930.00 | 930.00 | 0.87% | 248,800 |