The Okinawa Electric Power Company, Incorporated (TYO:9511)
Japan · Delayed Price · Currency is JPY 1,108.00
+15.00 (1.37%)
Nov 2, 2026, 3:30 PM JST
TYO:9511 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,078.00 | 1,127.00 | 1,066.00 | 1,108.00 | 1,108.00 | 1.37% | 613,900 |
| Oct 30, 2026 | 1,132.00 | 1,151.00 | 1,068.00 | 1,093.00 | 1,093.00 | -5.12% | 617,100 |
| Oct 29, 2026 | 1,135.00 | 1,152.00 | 1,132.00 | 1,152.00 | 1,152.00 | 1.41% | 675,600 |
| Oct 28, 2026 | 1,136.00 | 1,142.00 | 1,130.00 | 1,136.00 | 1,136.00 | -0.53% | 250,600 |
| Oct 27, 2026 | 1,151.00 | 1,154.00 | 1,135.00 | 1,142.00 | 1,142.00 | -1.30% | 161,200 |
| Oct 26, 2026 | 1,148.00 | 1,158.00 | 1,146.00 | 1,157.00 | 1,157.00 | 0.96% | 210,700 |
| Oct 23, 2026 | 1,146.00 | 1,152.00 | 1,135.00 | 1,146.00 | 1,146.00 | -0.26% | 185,300 |
| Oct 22, 2026 | 1,152.00 | 1,157.00 | 1,144.00 | 1,149.00 | 1,149.00 | -0.09% | 153,100 |
| Oct 21, 2026 | 1,147.00 | 1,155.00 | 1,143.00 | 1,150.00 | 1,150.00 | 1.05% | 137,200 |
| Oct 20, 2026 | 1,144.00 | 1,154.00 | 1,131.00 | 1,138.00 | 1,138.00 | -0.96% | 165,500 |
| Oct 19, 2026 | 1,147.00 | 1,156.00 | 1,132.00 | 1,149.00 | 1,149.00 | 0.35% | 165,700 |
| Oct 16, 2026 | 1,153.00 | 1,158.00 | 1,137.00 | 1,145.00 | 1,145.00 | -0.52% | 240,800 |
| Oct 15, 2026 | 1,153.00 | 1,161.00 | 1,145.00 | 1,151.00 | 1,151.00 | -1.20% | 193,300 |
| Oct 14, 2026 | 1,170.00 | 1,175.00 | 1,153.00 | 1,165.00 | 1,165.00 | -0.51% | 165,900 |
| Oct 13, 2026 | 1,159.00 | 1,171.00 | 1,156.00 | 1,171.00 | 1,171.00 | 1.04% | 187,200 |
| Oct 9, 2026 | 1,144.00 | 1,162.00 | 1,144.00 | 1,159.00 | 1,159.00 | 2.57% | 206,500 |
| Oct 8, 2026 | 1,136.00 | 1,136.00 | 1,118.00 | 1,130.00 | 1,130.00 | -1.05% | 234,000 |
| Oct 7, 2026 | 1,145.00 | 1,147.00 | 1,135.00 | 1,142.00 | 1,142.00 | -0.17% | 159,700 |
| Oct 6, 2026 | 1,135.00 | 1,150.00 | 1,128.00 | 1,144.00 | 1,144.00 | 0.79% | 185,500 |
| Oct 5, 2026 | 1,155.00 | 1,161.00 | 1,134.00 | 1,135.00 | 1,135.00 | -1.73% | 289,500 |
| Oct 2, 2026 | 1,161.00 | 1,165.00 | 1,155.00 | 1,155.00 | 1,155.00 | -1.45% | 153,000 |
| Oct 1, 2026 | 1,190.00 | 1,193.00 | 1,157.00 | 1,172.00 | 1,172.00 | -1.76% | 278,100 |
| Sep 30, 2026 | 1,160.00 | 1,197.00 | 1,152.00 | 1,193.00 | 1,193.00 | 3.56% | 316,900 |
| Sep 29, 2026 | 1,185.00 | 1,185.00 | 1,152.00 | 1,152.00 | 1,152.00 | -3.27% | 307,200 |
| Sep 28, 2026 | 1,220.00 | 1,223.00 | 1,209.00 | 1,216.00 | 1,191.00 | 0.16% | 219,500 |
| Sep 25, 2026 | 1,209.00 | 1,220.00 | 1,206.00 | 1,214.00 | 1,189.04 | 0.41% | 166,900 |
| Sep 24, 2026 | 1,219.00 | 1,219.00 | 1,204.00 | 1,209.00 | 1,184.14 | -1.31% | 327,300 |
| Sep 18, 2026 | 1,240.00 | 1,241.00 | 1,202.00 | 1,225.00 | 1,199.81 | -0.57% | 380,000 |
| Sep 17, 2026 | 1,215.00 | 1,243.00 | 1,215.00 | 1,232.00 | 1,206.67 | 1.48% | 527,600 |
| Sep 16, 2026 | 1,194.00 | 1,226.00 | 1,194.00 | 1,214.00 | 1,189.04 | 1.93% | 319,100 |
| Sep 15, 2026 | 1,192.00 | 1,198.00 | 1,183.00 | 1,191.00 | 1,166.51 | -0.08% | 189,700 |
| Sep 14, 2026 | 1,179.00 | 1,200.00 | 1,177.00 | 1,192.00 | 1,167.49 | 1.71% | 228,800 |
| Sep 11, 2026 | 1,170.00 | 1,186.00 | 1,165.00 | 1,172.00 | 1,147.90 | -1.76% | 443,800 |
| Sep 10, 2026 | 1,199.00 | 1,210.00 | 1,187.00 | 1,193.00 | 1,168.47 | -0.08% | 217,100 |
| Sep 9, 2026 | 1,187.00 | 1,205.00 | 1,183.00 | 1,194.00 | 1,169.45 | -0.25% | 218,200 |
| Sep 8, 2026 | 1,195.00 | 1,203.00 | 1,186.00 | 1,197.00 | 1,172.39 | -0.33% | 154,600 |
| Sep 7, 2026 | 1,182.00 | 1,216.00 | 1,179.00 | 1,201.00 | 1,176.31 | 1.87% | 283,800 |
| Sep 4, 2026 | 1,200.00 | 1,202.00 | 1,176.00 | 1,179.00 | 1,154.76 | -1.09% | 195,100 |
| Sep 3, 2026 | 1,170.00 | 1,199.00 | 1,165.00 | 1,192.00 | 1,167.49 | 1.88% | 252,200 |
| Sep 2, 2026 | 1,183.00 | 1,191.00 | 1,164.00 | 1,170.00 | 1,145.95 | -2.50% | 339,100 |
| Sep 1, 2026 | 1,180.00 | 1,200.00 | 1,177.00 | 1,200.00 | 1,175.33 | 1.44% | 285,200 |
| Aug 31, 2026 | 1,160.00 | 1,183.00 | 1,152.00 | 1,183.00 | 1,158.68 | 1.63% | 257,800 |
| Aug 28, 2026 | 1,169.00 | 1,170.00 | 1,158.00 | 1,164.00 | 1,140.07 | -0.43% | 197,500 |
| Aug 27, 2026 | 1,175.00 | 1,184.00 | 1,165.00 | 1,169.00 | 1,144.97 | -0.26% | 174,200 |
| Aug 26, 2026 | 1,179.00 | 1,182.00 | 1,167.00 | 1,172.00 | 1,147.90 | -0.34% | 180,500 |
| Aug 25, 2026 | 1,179.00 | 1,192.00 | 1,172.00 | 1,176.00 | 1,151.82 | - | 178,400 |
| Aug 24, 2026 | 1,179.00 | 1,179.00 | 1,153.00 | 1,176.00 | 1,151.82 | - | 267,600 |
| Aug 21, 2026 | 1,173.00 | 1,179.00 | 1,167.00 | 1,176.00 | 1,151.82 | 0.43% | 190,100 |
| Aug 20, 2026 | 1,151.00 | 1,174.00 | 1,145.00 | 1,171.00 | 1,146.93 | 2.54% | 302,600 |
| Aug 19, 2026 | 1,142.00 | 1,142.00 | 1,127.00 | 1,142.00 | 1,118.52 | 0.53% | 252,900 |