The Okinawa Electric Power Company, Incorporated (TYO:9511)
Japan · Delayed Price · Currency is JPY 1,015.00
-9.00 (-0.88%)
Apr 21, 2026, 1:53 PM JST
TYO:9511 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1,025.00 | 1,033.00 | 1,014.00 | 1,018.00 | - | -0.59% | 58,400 |
| Apr 20, 2026 | 1,045.00 | 1,047.00 | 1,022.00 | 1,024.00 | 1,024.00 | -1.44% | 154,200 |
| Apr 17, 2026 | 1,048.00 | 1,052.00 | 1,039.00 | 1,039.00 | 1,039.00 | -0.57% | 118,400 |
| Apr 16, 2026 | 1,042.00 | 1,051.00 | 1,040.00 | 1,045.00 | 1,045.00 | - | 114,600 |
| Apr 15, 2026 | 1,047.00 | 1,054.00 | 1,041.00 | 1,045.00 | 1,045.00 | 0.48% | 107,900 |
| Apr 14, 2026 | 1,041.00 | 1,051.00 | 1,035.00 | 1,040.00 | 1,040.00 | -0.48% | 102,900 |
| Apr 13, 2026 | 1,050.00 | 1,062.00 | 1,037.00 | 1,045.00 | 1,045.00 | -0.48% | 121,100 |
| Apr 10, 2026 | 1,075.00 | 1,079.00 | 1,050.00 | 1,050.00 | 1,050.00 | -1.41% | 133,500 |
| Apr 9, 2026 | 1,075.00 | 1,079.00 | 1,063.00 | 1,065.00 | 1,065.00 | 0.19% | 131,100 |
| Apr 8, 2026 | 1,073.00 | 1,075.00 | 1,058.00 | 1,063.00 | 1,063.00 | 1.92% | 206,700 |
| Apr 7, 2026 | 1,054.00 | 1,060.00 | 1,042.00 | 1,043.00 | 1,043.00 | -1.14% | 177,300 |
| Apr 6, 2026 | 1,075.00 | 1,077.00 | 1,053.00 | 1,055.00 | 1,055.00 | -2.04% | 219,300 |
| Apr 3, 2026 | 1,062.00 | 1,080.00 | 1,062.00 | 1,077.00 | 1,077.00 | 0.75% | 205,800 |
| Apr 2, 2026 | 1,067.00 | 1,084.00 | 1,064.00 | 1,069.00 | 1,069.00 | -0.65% | 160,500 |
| Apr 1, 2026 | 1,084.00 | 1,086.00 | 1,065.00 | 1,076.00 | 1,076.00 | 2.09% | 225,500 |
| Mar 31, 2026 | 1,053.00 | 1,071.00 | 1,051.00 | 1,054.00 | 1,054.00 | -0.85% | 169,800 |
| Mar 30, 2026 | 1,039.00 | 1,068.00 | 1,031.00 | 1,063.00 | 1,063.00 | -0.65% | 183,800 |
| Mar 27, 2026 | 1,064.00 | 1,076.00 | 1,063.00 | 1,070.00 | 1,055.00 | 0.56% | 184,000 |
| Mar 26, 2026 | 1,063.00 | 1,076.00 | 1,048.00 | 1,064.00 | 1,049.08 | -0.37% | 95,600 |
| Mar 25, 2026 | 1,059.00 | 1,073.00 | 1,055.00 | 1,068.00 | 1,053.03 | 2.01% | 204,300 |
| Mar 24, 2026 | 1,034.00 | 1,052.00 | 1,031.00 | 1,047.00 | 1,032.32 | 3.15% | 260,600 |
| Mar 23, 2026 | 1,002.00 | 1,016.00 | 996.00 | 1,015.00 | 1,000.77 | -1.26% | 318,200 |
| Mar 19, 2026 | 1,050.00 | 1,059.00 | 1,028.00 | 1,028.00 | 1,013.59 | -3.29% | 289,000 |
| Mar 18, 2026 | 1,052.00 | 1,066.00 | 1,052.00 | 1,063.00 | 1,048.10 | 2.02% | 205,500 |
| Mar 17, 2026 | 1,030.00 | 1,061.00 | 1,030.00 | 1,042.00 | 1,027.39 | 2.06% | 252,600 |
| Mar 16, 2026 | 1,020.00 | 1,030.00 | 1,015.00 | 1,021.00 | 1,006.69 | 0.10% | 194,200 |
| Mar 13, 2026 | 1,022.00 | 1,049.00 | 1,020.00 | 1,020.00 | 1,005.70 | -2.39% | 198,100 |
| Mar 12, 2026 | 1,052.00 | 1,054.00 | 1,037.00 | 1,045.00 | 1,030.35 | -1.97% | 171,300 |
| Mar 11, 2026 | 1,066.00 | 1,074.00 | 1,060.00 | 1,066.00 | 1,051.06 | 1.52% | 132,000 |
| Mar 10, 2026 | 1,065.00 | 1,065.00 | 1,042.00 | 1,050.00 | 1,035.28 | 1.35% | 211,400 |
| Mar 9, 2026 | 1,050.00 | 1,050.00 | 1,023.00 | 1,036.00 | 1,021.48 | -4.60% | 288,500 |
| Mar 6, 2026 | 1,082.00 | 1,090.00 | 1,075.00 | 1,086.00 | 1,070.78 | -1.27% | 185,200 |
| Mar 5, 2026 | 1,115.00 | 1,124.00 | 1,099.00 | 1,100.00 | 1,084.58 | 1.57% | 254,600 |
| Mar 4, 2026 | 1,099.00 | 1,105.00 | 1,064.00 | 1,083.00 | 1,067.82 | -3.39% | 327,400 |
| Mar 3, 2026 | 1,123.00 | 1,144.00 | 1,121.00 | 1,121.00 | 1,105.29 | -1.84% | 278,400 |
| Mar 2, 2026 | 1,150.00 | 1,160.00 | 1,142.00 | 1,142.00 | 1,125.99 | -4.03% | 252,500 |
| Feb 27, 2026 | 1,172.00 | 1,196.00 | 1,172.00 | 1,190.00 | 1,173.32 | 1.36% | 99,800 |
| Feb 26, 2026 | 1,165.00 | 1,178.00 | 1,165.00 | 1,174.00 | 1,157.54 | 0.95% | 130,700 |
| Feb 25, 2026 | 1,190.00 | 1,190.00 | 1,159.00 | 1,163.00 | 1,146.70 | -2.51% | 180,500 |
| Feb 24, 2026 | 1,195.00 | 1,204.00 | 1,182.00 | 1,193.00 | 1,176.28 | 0.59% | 159,700 |
| Feb 20, 2026 | 1,182.00 | 1,195.00 | 1,166.00 | 1,186.00 | 1,169.37 | -0.84% | 201,800 |
| Feb 19, 2026 | 1,203.00 | 1,206.00 | 1,188.00 | 1,196.00 | 1,179.23 | -0.66% | 163,000 |
| Feb 18, 2026 | 1,197.00 | 1,206.00 | 1,194.00 | 1,204.00 | 1,187.12 | 1.09% | 158,200 |
| Feb 17, 2026 | 1,193.00 | 1,204.00 | 1,188.00 | 1,191.00 | 1,174.30 | -0.42% | 123,100 |
| Feb 16, 2026 | 1,205.00 | 1,205.00 | 1,188.00 | 1,196.00 | 1,179.23 | 0.50% | 154,400 |
| Feb 13, 2026 | 1,203.00 | 1,208.00 | 1,179.00 | 1,190.00 | 1,173.32 | -1.08% | 148,100 |
| Feb 12, 2026 | 1,180.00 | 1,203.00 | 1,180.00 | 1,203.00 | 1,186.14 | 2.56% | 239,500 |
| Feb 10, 2026 | 1,169.00 | 1,175.00 | 1,156.00 | 1,173.00 | 1,156.56 | 0.51% | 212,700 |
| Feb 9, 2026 | 1,170.00 | 1,171.00 | 1,152.00 | 1,167.00 | 1,150.64 | 0.86% | 193,000 |
| Feb 6, 2026 | 1,122.00 | 1,157.00 | 1,121.00 | 1,157.00 | 1,140.78 | 2.57% | 198,300 |