The Okinawa Electric Power Company, Incorporated (TYO:9511)
Japan · Delayed Price · Currency is JPY 1,179.00
-13.00 (-1.09%)
Sep 4, 2026, 3:30 PM JST
TYO:9511 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,200.00 | 1,202.00 | 1,176.00 | 1,179.00 | 1,179.00 | -1.09% | 195,100 |
| Sep 3, 2026 | 1,170.00 | 1,199.00 | 1,165.00 | 1,192.00 | 1,192.00 | 1.88% | 252,200 |
| Sep 2, 2026 | 1,183.00 | 1,191.00 | 1,164.00 | 1,170.00 | 1,170.00 | -2.50% | 339,100 |
| Sep 1, 2026 | 1,180.00 | 1,200.00 | 1,177.00 | 1,200.00 | 1,200.00 | 1.44% | 285,200 |
| Aug 31, 2026 | 1,160.00 | 1,183.00 | 1,152.00 | 1,183.00 | 1,183.00 | 1.63% | 257,800 |
| Aug 28, 2026 | 1,169.00 | 1,170.00 | 1,158.00 | 1,164.00 | 1,164.00 | -0.43% | 197,500 |
| Aug 27, 2026 | 1,175.00 | 1,184.00 | 1,165.00 | 1,169.00 | 1,169.00 | -0.26% | 174,200 |
| Aug 26, 2026 | 1,179.00 | 1,182.00 | 1,167.00 | 1,172.00 | 1,172.00 | -0.34% | 180,500 |
| Aug 25, 2026 | 1,179.00 | 1,192.00 | 1,172.00 | 1,176.00 | 1,176.00 | - | 178,400 |
| Aug 24, 2026 | 1,179.00 | 1,179.00 | 1,153.00 | 1,176.00 | 1,176.00 | - | 267,600 |
| Aug 21, 2026 | 1,173.00 | 1,179.00 | 1,167.00 | 1,176.00 | 1,176.00 | 0.43% | 190,100 |
| Aug 20, 2026 | 1,151.00 | 1,174.00 | 1,145.00 | 1,171.00 | 1,171.00 | 2.54% | 302,600 |
| Aug 19, 2026 | 1,142.00 | 1,142.00 | 1,127.00 | 1,142.00 | 1,142.00 | 0.53% | 252,900 |
| Aug 18, 2026 | 1,125.00 | 1,154.00 | 1,123.00 | 1,136.00 | 1,136.00 | -0.53% | 312,000 |
| Aug 17, 2026 | 1,111.00 | 1,142.00 | 1,105.00 | 1,142.00 | 1,142.00 | 2.42% | 333,400 |
| Aug 14, 2026 | 1,103.00 | 1,127.00 | 1,092.00 | 1,115.00 | 1,115.00 | 1.18% | 332,200 |
| Aug 13, 2026 | 1,082.00 | 1,104.00 | 1,082.00 | 1,102.00 | 1,102.00 | 0.82% | 219,300 |
| Aug 12, 2026 | 1,075.00 | 1,093.00 | 1,073.00 | 1,093.00 | 1,093.00 | 2.15% | 273,500 |
| Aug 10, 2026 | 1,070.00 | 1,074.00 | 1,057.00 | 1,070.00 | 1,070.00 | 0.09% | 274,800 |
| Aug 7, 2026 | 1,073.00 | 1,075.00 | 1,061.00 | 1,069.00 | 1,069.00 | 0.09% | 223,800 |
| Aug 6, 2026 | 1,068.00 | 1,082.00 | 1,063.00 | 1,068.00 | 1,068.00 | 0.66% | 266,100 |
| 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 |