Okinawa Electric Power Co., Inc. 9511
TSE · Japan · Versorger
¥1.164,00-8,00 (-0,68 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.161,00 | -0,94 % | ¥1.161,00 | ¥1.165,00 | ¥1.155,00 | 58,20K |
| 2026-10-01 | ¥1.172,00 | -1,76 % | ¥1.190,00 | ¥1.193,00 | ¥1.157,00 | 278,10K |
| 2026-09-30 | ¥1.193,00 | +3,56 % | ¥1.160,00 | ¥1.197,00 | ¥1.152,00 | 316,90K |
| 2026-09-29 | ¥1.152,00 | -5,26 % | ¥1.185,00 | ¥1.185,00 | ¥1.152,00 | 307,20K |
| 2026-09-28 | ¥1.216,00 | +0,16 % | ¥1.220,00 | ¥1.223,00 | ¥1.209,00 | 219,50K |
| 2026-09-25 | ¥1.214,00 | +0,41 % | ¥1.209,00 | ¥1.220,00 | ¥1.206,00 | 166,90K |
| 2026-09-24 | ¥1.209,00 | -1,31 % | ¥1.219,00 | ¥1.219,00 | ¥1.204,00 | 327,30K |
| 2026-09-18 | ¥1.225,00 | -0,57 % | ¥1.240,00 | ¥1.241,00 | ¥1.202,00 | 380,00K |
| 2026-09-17 | ¥1.232,00 | +1,48 % | ¥1.215,00 | ¥1.243,00 | ¥1.215,00 | 527,60K |
| 2026-09-16 | ¥1.214,00 | +1,93 % | ¥1.194,00 | ¥1.226,00 | ¥1.194,00 | 319,10K |
| 2026-09-15 | ¥1.191,00 | -0,08 % | ¥1.192,00 | ¥1.198,00 | ¥1.183,00 | 189,70K |
| 2026-09-14 | ¥1.192,00 | +1,71 % | ¥1.179,00 | ¥1.200,00 | ¥1.177,00 | 228,80K |
| 2026-09-11 | ¥1.172,00 | -1,76 % | ¥1.170,00 | ¥1.186,00 | ¥1.165,00 | 443,80K |
| 2026-09-10 | ¥1.193,00 | -0,08 % | ¥1.199,00 | ¥1.210,00 | ¥1.187,00 | 217,10K |
| 2026-09-09 | ¥1.194,00 | -0,25 % | ¥1.187,00 | ¥1.205,00 | ¥1.183,00 | 218,20K |
| 2026-09-08 | ¥1.197,00 | -0,33 % | ¥1.195,00 | ¥1.203,00 | ¥1.186,00 | 154,60K |
| 2026-09-07 | ¥1.201,00 | +1,87 % | ¥1.182,00 | ¥1.216,00 | ¥1.179,00 | 283,80K |
| 2026-09-04 | ¥1.179,00 | -1,09 % | ¥1.200,00 | ¥1.202,00 | ¥1.176,00 | 195,10K |
| 2026-09-03 | ¥1.192,00 | +1,88 % | ¥1.170,00 | ¥1.199,00 | ¥1.165,00 | 252,20K |
| 2026-09-02 | ¥1.170,00 | -2,50 % | ¥1.183,00 | ¥1.191,00 | ¥1.164,00 | 339,10K |
| 2026-09-01 | ¥1.200,00 | +1,44 % | ¥1.180,00 | ¥1.200,00 | ¥1.177,00 | 285,20K |
| 2026-08-31 | ¥1.183,00 | +1,63 % | ¥1.160,00 | ¥1.183,00 | ¥1.152,00 | 257,80K |
| 2026-08-28 | ¥1.164,00 | -0,43 % | ¥1.169,00 | ¥1.170,00 | ¥1.158,00 | 197,50K |
| 2026-08-27 | ¥1.169,00 | -0,26 % | ¥1.175,00 | ¥1.184,00 | ¥1.165,00 | 174,20K |
| 2026-08-26 | ¥1.172,00 | -0,34 % | ¥1.179,00 | ¥1.182,00 | ¥1.167,00 | 180,50K |
| 2026-08-25 | ¥1.176,00 | 0,00 % | ¥1.179,00 | ¥1.192,00 | ¥1.172,00 | 178,40K |
| 2026-08-24 | ¥1.176,00 | 0,00 % | ¥1.179,00 | ¥1.179,00 | ¥1.153,00 | 267,60K |
| 2026-08-21 | ¥1.176,00 | +0,43 % | ¥1.173,00 | ¥1.179,00 | ¥1.167,00 | 190,10K |
| 2026-08-20 | ¥1.171,00 | +2,54 % | ¥1.151,00 | ¥1.174,00 | ¥1.145,00 | 302,60K |
| 2026-08-19 | ¥1.142,00 | +0,53 % | ¥1.142,00 | ¥1.142,00 | ¥1.127,00 | 252,90K |
| 2026-08-18 | ¥1.136,00 | -0,53 % | ¥1.125,00 | ¥1.154,00 | ¥1.123,00 | 312,00K |
| 2026-08-17 | ¥1.142,00 | +2,42 % | ¥1.111,00 | ¥1.142,00 | ¥1.105,00 | 333,40K |
| 2026-08-14 | ¥1.115,00 | +1,18 % | ¥1.103,00 | ¥1.127,00 | ¥1.092,00 | 332,20K |
| 2026-08-13 | ¥1.102,00 | +0,82 % | ¥1.082,00 | ¥1.104,00 | ¥1.082,00 | 219,30K |
| 2026-08-12 | ¥1.093,00 | +2,15 % | ¥1.075,00 | ¥1.093,00 | ¥1.073,00 | 273,50K |
| 2026-08-10 | ¥1.070,00 | +0,09 % | ¥1.070,00 | ¥1.074,00 | ¥1.057,00 | 274,80K |
| 2026-08-07 | ¥1.069,00 | +0,09 % | ¥1.073,00 | ¥1.075,00 | ¥1.061,00 | 223,80K |
| 2026-08-06 | ¥1.068,00 | +0,66 % | ¥1.068,00 | ¥1.082,00 | ¥1.063,00 | 266,10K |
| 2026-08-05 | ¥1.061,00 | -1,67 % | ¥1.070,00 | ¥1.088,00 | ¥1.060,00 | 353,70K |
| 2026-08-04 | ¥1.079,00 | -1,73 % | ¥1.098,00 | ¥1.104,00 | ¥1.075,00 | 420,50K |
| 2026-08-03 | ¥1.098,00 | +4,17 % | ¥1.061,00 | ¥1.109,00 | ¥1.055,00 | 1,11M |
| 2026-07-31 | ¥1.054,00 | +13,21 % | ¥929,00 | ¥1.081,00 | ¥920,00 | 1,41M |
| 2026-07-30 | ¥931,00 | -0,96 % | ¥929,00 | ¥935,00 | ¥919,00 | 248,90K |
| 2026-07-29 | ¥940,00 | +0,97 % | ¥932,00 | ¥943,00 | ¥928,00 | 236,50K |
| 2026-07-28 | ¥931,00 | -1,17 % | ¥941,00 | ¥945,00 | ¥929,00 | 160,50K |
| 2026-07-27 | ¥942,00 | +2,06 % | ¥929,00 | ¥942,00 | ¥928,00 | 190,40K |
| 2026-07-24 | ¥923,00 | -1,07 % | ¥928,00 | ¥931,00 | ¥921,00 | 121,90K |
| 2026-07-23 | ¥933,00 | -0,32 % | ¥939,00 | ¥944,00 | ¥929,00 | 109,10K |
| 2026-07-22 | ¥936,00 | +1,08 % | ¥926,00 | ¥941,00 | ¥920,00 | 222,60K |
| 2026-07-21 | ¥926,00 | +0,65 % | ¥922,00 | ¥934,00 | ¥921,00 | 161,00K |
| 2026-07-17 | ¥920,00 | -0,54 % | ¥929,00 | ¥929,00 | ¥911,00 | 162,30K |
| 2026-07-16 | ¥925,00 | -0,11 % | ¥925,00 | ¥935,00 | ¥920,00 | 184,10K |
| 2026-07-15 | ¥926,00 | +0,87 % | ¥922,00 | ¥928,00 | ¥918,00 | 114,10K |
| 2026-07-14 | ¥918,00 | +0,99 % | ¥910,00 | ¥925,00 | ¥910,00 | 190,80K |
| 2026-07-13 | ¥909,00 | -0,44 % | ¥913,00 | ¥919,00 | ¥906,00 | 121,90K |
| 2026-07-10 | ¥913,00 | +0,22 % | ¥917,00 | ¥917,00 | ¥908,00 | 207,90K |
| 2026-07-09 | ¥911,00 | -0,55 % | ¥916,00 | ¥918,00 | ¥906,00 | 144,40K |
| 2026-07-08 | ¥916,00 | -0,11 % | ¥913,00 | ¥922,00 | ¥913,00 | 189,80K |
| 2026-07-07 | ¥917,00 | +0,55 % | ¥916,00 | ¥919,00 | ¥909,00 | 247,80K |
| 2026-07-06 | ¥912,00 | +0,33 % | ¥917,00 | ¥918,00 | ¥910,00 | 197,70K |
| 2026-07-03 | ¥909,00 | +0,66 % | ¥907,00 | ¥923,00 | ¥907,00 | 255,40K |
| 2026-07-02 | ¥903,00 | +0,56 % | ¥900,00 | ¥915,00 | ¥898,00 | 331,70K |
| 2026-07-01 | ¥898,00 | -0,66 % | ¥904,00 | ¥906,00 | ¥891,00 | 199,40K |
| 2026-06-30 | ¥904,00 | -0,66 % | ¥911,00 | ¥913,00 | ¥904,00 | 179,80K |
| 2026-06-29 | ¥910,00 | +2,71 % | ¥891,00 | ¥910,00 | ¥887,00 | 331,70K |
| 2026-06-26 | ¥886,00 | -0,11 % | ¥886,00 | ¥889,00 | ¥882,00 | 182,00K |
| 2026-06-25 | ¥887,00 | +1,49 % | ¥877,00 | ¥887,00 | ¥877,00 | 219,40K |
| 2026-06-24 | ¥874,00 | -0,11 % | ¥873,00 | ¥881,00 | ¥873,00 | 218,50K |
| 2026-06-23 | ¥875,00 | -0,79 % | ¥882,00 | ¥886,00 | ¥875,00 | 320,40K |
| 2026-06-22 | ¥882,00 | -2,43 % | ¥903,00 | ¥903,00 | ¥882,00 | 424,10K |
| 2026-06-19 | ¥904,00 | -0,11 % | ¥904,00 | ¥908,00 | ¥899,00 | 311,70K |
| 2026-06-18 | ¥905,00 | +0,33 % | ¥904,00 | ¥912,00 | ¥901,00 | 143,90K |
| 2026-06-17 | ¥902,00 | 0,00 % | ¥905,00 | ¥913,00 | ¥902,00 | 159,00K |
| 2026-06-16 | ¥902,00 | -2,70 % | ¥924,00 | ¥928,00 | ¥900,00 | 190,20K |
| 2026-06-15 | ¥927,00 | +1,87 % | ¥917,00 | ¥931,00 | ¥915,00 | 183,40K |
| 2026-06-12 | ¥910,00 | +0,22 % | ¥912,00 | ¥914,00 | ¥904,00 | 201,90K |
| 2026-06-11 | ¥908,00 | -0,22 % | ¥909,00 | ¥913,00 | ¥902,00 | 135,40K |
| 2026-06-10 | ¥910,00 | +0,66 % | ¥910,00 | ¥911,00 | ¥900,00 | 168,40K |
| 2026-06-09 | ¥904,00 | -0,66 % | ¥917,00 | ¥917,00 | ¥899,00 | 181,90K |
| 2026-06-08 | ¥910,00 | +0,22 % | ¥909,00 | ¥910,00 | ¥897,00 | 258,10K |
| 2026-06-05 | ¥908,00 | +1,23 % | ¥907,00 | ¥916,00 | ¥902,00 | 221,50K |
| 2026-06-04 | ¥897,00 | -1,10 % | ¥907,00 | ¥909,00 | ¥893,00 | 170,20K |
| 2026-06-03 | ¥907,00 | +1,57 % | ¥908,00 | ¥911,00 | ¥901,00 | 188,80K |
| 2026-06-02 | ¥893,00 | -0,56 % | ¥900,00 | ¥900,00 | ¥888,00 | 252,80K |
| 2026-06-01 | ¥898,00 | -0,99 % | ¥903,00 | ¥903,00 | ¥888,00 | 291,40K |
| 2026-05-29 | ¥907,00 | -0,55 % | ¥909,00 | ¥921,00 | ¥903,00 | 192,50K |
| 2026-05-28 | ¥912,00 | -1,94 % | ¥918,00 | ¥918,00 | ¥910,00 | 215,90K |
| 2026-05-27 | ¥930,00 | +0,87 % | ¥922,00 | ¥934,00 | ¥918,00 | 248,80K |
| 2026-05-26 | ¥922,00 | +0,55 % | ¥916,00 | ¥929,00 | ¥913,00 | 178,10K |
| 2026-05-25 | ¥917,00 | -0,76 % | ¥925,00 | ¥932,00 | ¥916,00 | 161,60K |