Okinawa Cellular Telephone Company 9436
TSE · Japan · Communications
¥4,185.00+55.00 (+1.33%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥4,185.00 | +1.33% | ¥4,130.00 | ¥4,195.00 | ¥4,100.00 | 231.20K |
| 2026-09-30 | ¥4,130.00 | -2.48% | ¥4,235.00 | ¥4,250.00 | ¥4,035.00 | 484.90K |
| 2026-09-29 | ¥4,235.00 | -2.98% | ¥4,355.00 | ¥4,360.00 | ¥4,155.00 | 284.10K |
| 2026-09-28 | ¥4,365.00 | -0.46% | ¥4,385.00 | ¥4,400.00 | ¥4,355.00 | 184.80K |
| 2026-09-25 | ¥4,385.00 | -0.45% | ¥4,455.00 | ¥4,455.00 | ¥4,385.00 | 142.00K |
| 2026-09-24 | ¥4,405.00 | -1.01% | ¥4,440.00 | ¥4,485.00 | ¥4,380.00 | 183.00K |
| 2026-09-18 | ¥4,450.00 | 0.00% | ¥4,445.00 | ¥4,450.00 | ¥4,350.00 | 181.70K |
| 2026-09-17 | ¥4,450.00 | +0.79% | ¥4,465.00 | ¥4,505.00 | ¥4,450.00 | 151.50K |
| 2026-09-16 | ¥4,415.00 | +0.80% | ¥4,385.00 | ¥4,415.00 | ¥4,345.00 | 132.70K |
| 2026-09-15 | ¥4,380.00 | +0.69% | ¥4,360.00 | ¥4,400.00 | ¥4,340.00 | 127.10K |
| 2026-09-14 | ¥4,350.00 | +0.93% | ¥4,310.00 | ¥4,375.00 | ¥4,300.00 | 126.10K |
| 2026-09-11 | ¥4,310.00 | +1.65% | ¥4,270.00 | ¥4,365.00 | ¥4,240.00 | 256.20K |
| 2026-09-10 | ¥4,240.00 | +0.59% | ¥4,225.00 | ¥4,255.00 | ¥4,165.00 | 102.60K |
| 2026-09-09 | ¥4,215.00 | +1.20% | ¥4,185.00 | ¥4,245.00 | ¥4,170.00 | 162.30K |
| 2026-09-08 | ¥4,165.00 | -0.60% | ¥4,190.00 | ¥4,195.00 | ¥4,160.00 | 124.60K |
| 2026-09-07 | ¥4,190.00 | +0.48% | ¥4,185.00 | ¥4,190.00 | ¥4,140.00 | 115.10K |
| 2026-09-04 | ¥4,170.00 | +1.21% | ¥4,140.00 | ¥4,180.00 | ¥4,105.00 | 96.20K |
| 2026-09-03 | ¥4,120.00 | -0.60% | ¥4,130.00 | ¥4,165.00 | ¥4,120.00 | 89.20K |
| 2026-09-02 | ¥4,145.00 | -0.60% | ¥4,170.00 | ¥4,195.00 | ¥4,105.00 | 121.30K |
| 2026-09-01 | ¥4,170.00 | +0.24% | ¥4,120.00 | ¥4,205.00 | ¥4,095.00 | 88.60K |
| 2026-08-31 | ¥4,160.00 | +1.22% | ¥4,135.00 | ¥4,200.00 | ¥4,130.00 | 163.40K |
| 2026-08-28 | ¥4,110.00 | +0.74% | ¥4,075.00 | ¥4,135.00 | ¥4,075.00 | 92.40K |
| 2026-08-27 | ¥4,080.00 | -0.49% | ¥4,095.00 | ¥4,100.00 | ¥4,055.00 | 114.90K |
| 2026-08-26 | ¥4,100.00 | +0.99% | ¥4,075.00 | ¥4,140.00 | ¥4,060.00 | 146.40K |
| 2026-08-25 | ¥4,060.00 | +2.14% | ¥4,025.00 | ¥4,075.00 | ¥3,995.00 | 155.10K |
| 2026-08-24 | ¥3,975.00 | -0.63% | ¥4,020.00 | ¥4,040.00 | ¥3,950.00 | 97.60K |
| 2026-08-21 | ¥4,000.00 | -0.37% | ¥4,000.00 | ¥4,045.00 | ¥3,985.00 | 88.20K |
| 2026-08-20 | ¥4,015.00 | +0.63% | ¥4,000.00 | ¥4,030.00 | ¥4,000.00 | 86.20K |
| 2026-08-19 | ¥3,990.00 | -0.50% | ¥4,010.00 | ¥4,045.00 | ¥3,975.00 | 171.20K |
| 2026-08-18 | ¥4,010.00 | +0.12% | ¥4,005.00 | ¥4,030.00 | ¥3,990.00 | 120.40K |
| 2026-08-17 | ¥4,005.00 | +0.13% | ¥4,015.00 | ¥4,045.00 | ¥3,980.00 | 91.80K |
| 2026-08-14 | ¥4,000.00 | +1.27% | ¥3,940.00 | ¥4,000.00 | ¥3,910.00 | 184.70K |
| 2026-08-13 | ¥3,950.00 | -2.95% | ¥4,085.00 | ¥4,095.00 | ¥3,945.00 | 218.70K |
| 2026-08-12 | ¥4,070.00 | -1.21% | ¥4,100.00 | ¥4,120.00 | ¥4,040.00 | 133.80K |
| 2026-08-10 | ¥4,120.00 | -0.36% | ¥4,125.00 | ¥4,160.00 | ¥4,065.00 | 106.60K |
| 2026-08-07 | ¥4,135.00 | +0.98% | ¥4,095.00 | ¥4,155.00 | ¥4,070.00 | 99.10K |
| 2026-08-06 | ¥4,095.00 | -0.61% | ¥4,150.00 | ¥4,160.00 | ¥4,040.00 | 162.50K |
| 2026-08-05 | ¥4,120.00 | +1.23% | ¥4,065.00 | ¥4,145.00 | ¥4,050.00 | 149.20K |
| 2026-08-04 | ¥4,070.00 | +0.87% | ¥4,070.00 | ¥4,100.00 | ¥3,980.00 | 120.10K |
| 2026-08-03 | ¥4,035.00 | +4.26% | ¥3,895.00 | ¥4,045.00 | ¥3,885.00 | 173.70K |
| 2026-07-31 | ¥3,870.00 | +3.75% | ¥3,750.00 | ¥3,910.00 | ¥3,730.00 | 204.40K |
| 2026-07-30 | ¥3,730.00 | -0.13% | ¥3,725.00 | ¥3,745.00 | ¥3,685.00 | 130.60K |
| 2026-07-29 | ¥3,735.00 | -1.58% | ¥3,825.00 | ¥3,830.00 | ¥3,715.00 | 241.30K |
| 2026-07-28 | ¥3,795.00 | -1.30% | ¥3,840.00 | ¥3,845.00 | ¥3,775.00 | 91.10K |
| 2026-07-27 | ¥3,845.00 | +0.52% | ¥3,850.00 | ¥3,875.00 | ¥3,820.00 | 83.60K |
| 2026-07-24 | ¥3,825.00 | +0.39% | ¥3,800.00 | ¥3,825.00 | ¥3,775.00 | 70.50K |
| 2026-07-23 | ¥3,810.00 | +0.66% | ¥3,785.00 | ¥3,825.00 | ¥3,775.00 | 91.70K |
| 2026-07-22 | ¥3,785.00 | 0.00% | ¥3,775.00 | ¥3,815.00 | ¥3,765.00 | 98.50K |
| 2026-07-21 | ¥3,785.00 | +1.34% | ¥3,800.00 | ¥3,810.00 | ¥3,750.00 | 82.60K |
| 2026-07-17 | ¥3,735.00 | -1.71% | ¥3,830.00 | ¥3,840.00 | ¥3,700.00 | 108.10K |
| 2026-07-16 | ¥3,800.00 | 0.00% | ¥3,795.00 | ¥3,825.00 | ¥3,785.00 | 67.30K |
| 2026-07-15 | ¥3,800.00 | +0.66% | ¥3,745.00 | ¥3,800.00 | ¥3,735.00 | 81.80K |
| 2026-07-14 | ¥3,775.00 | +0.80% | ¥3,735.00 | ¥3,785.00 | ¥3,725.00 | 52.90K |
| 2026-07-13 | ¥3,745.00 | 0.00% | ¥3,760.00 | ¥3,785.00 | ¥3,725.00 | 104.30K |
| 2026-07-10 | ¥3,745.00 | -1.32% | ¥3,795.00 | ¥3,830.00 | ¥3,740.00 | 77.80K |
| 2026-07-09 | ¥3,795.00 | -1.17% | ¥3,820.00 | ¥3,840.00 | ¥3,790.00 | 68.90K |
| 2026-07-08 | ¥3,840.00 | +1.45% | ¥3,785.00 | ¥3,875.00 | ¥3,785.00 | 95.50K |
| 2026-07-07 | ¥3,785.00 | +0.13% | ¥3,770.00 | ¥3,810.00 | ¥3,735.00 | 124.70K |
| 2026-07-06 | ¥3,780.00 | -1.69% | ¥3,745.00 | ¥3,850.00 | ¥3,725.00 | 210.80K |
| 2026-07-03 | ¥3,845.00 | +2.26% | ¥3,800.00 | ¥3,860.00 | ¥3,765.00 | 115.80K |
| 2026-07-02 | ¥3,760.00 | +3.30% | ¥3,640.00 | ¥3,760.00 | ¥3,640.00 | 94.30K |
| 2026-07-01 | ¥3,640.00 | -0.82% | ¥3,655.00 | ¥3,665.00 | ¥3,600.00 | 82.50K |
| 2026-06-30 | ¥3,670.00 | -1.48% | ¥3,740.00 | ¥3,750.00 | ¥3,670.00 | 101.20K |
| 2026-06-29 | ¥3,725.00 | +1.09% | ¥3,685.00 | ¥3,740.00 | ¥3,675.00 | 88.50K |
| 2026-06-26 | ¥3,685.00 | +0.27% | ¥3,675.00 | ¥3,705.00 | ¥3,630.00 | 70.70K |
| 2026-06-25 | ¥3,675.00 | 0.00% | ¥3,675.00 | ¥3,705.00 | ¥3,635.00 | 101.70K |
| 2026-06-24 | ¥3,675.00 | -2.39% | ¥3,735.00 | ¥3,745.00 | ¥3,655.00 | 95.20K |
| 2026-06-23 | ¥3,765.00 | +2.87% | ¥3,670.00 | ¥3,780.00 | ¥3,665.00 | 125.80K |
| 2026-06-22 | ¥3,660.00 | +0.27% | ¥3,650.00 | ¥3,685.00 | ¥3,625.00 | 114.70K |
| 2026-06-19 | ¥3,650.00 | +0.55% | ¥3,640.00 | ¥3,670.00 | ¥3,605.00 | 131.40K |
| 2026-06-18 | ¥3,630.00 | -0.55% | ¥3,660.00 | ¥3,690.00 | ¥3,610.00 | 95.80K |
| 2026-06-17 | ¥3,650.00 | -0.95% | ¥3,660.00 | ¥3,695.00 | ¥3,615.00 | 92.90K |
| 2026-06-16 | ¥3,685.00 | -0.54% | ¥3,680.00 | ¥3,710.00 | ¥3,620.00 | 91.90K |
| 2026-06-15 | ¥3,705.00 | -0.94% | ¥3,740.00 | ¥3,750.00 | ¥3,685.00 | 110.60K |
| 2026-06-12 | ¥3,740.00 | +0.94% | ¥3,770.00 | ¥3,780.00 | ¥3,725.00 | 100.50K |
| 2026-06-11 | ¥3,705.00 | 0.00% | ¥3,760.00 | ¥3,815.00 | ¥3,690.00 | 142.10K |
| 2026-06-10 | ¥3,705.00 | -0.67% | ¥3,785.00 | ¥3,805.00 | ¥3,690.00 | 155.10K |
| 2026-06-09 | ¥3,730.00 | +2.19% | ¥3,710.00 | ¥3,765.00 | ¥3,655.00 | 145.60K |
| 2026-06-08 | ¥3,650.00 | -0.41% | ¥3,600.00 | ¥3,670.00 | ¥3,585.00 | 152.10K |
| 2026-06-05 | ¥3,665.00 | +2.95% | ¥3,560.00 | ¥3,730.00 | ¥3,560.00 | 121.70K |
| 2026-06-04 | ¥3,560.00 | -1.52% | ¥3,595.00 | ¥3,620.00 | ¥3,495.00 | 168.20K |
| 2026-06-03 | ¥3,615.00 | -0.41% | ¥3,630.00 | ¥3,640.00 | ¥3,575.00 | 104.80K |
| 2026-06-02 | ¥3,630.00 | +0.83% | ¥3,600.00 | ¥3,645.00 | ¥3,545.00 | 185.90K |
| 2026-06-01 | ¥3,600.00 | +1.41% | ¥3,550.00 | ¥3,615.00 | ¥3,515.00 | 90.40K |
| 2026-05-29 | ¥3,550.00 | -0.98% | ¥3,585.00 | ¥3,640.00 | ¥3,550.00 | 153.60K |
| 2026-05-28 | ¥3,585.00 | -2.18% | ¥3,645.00 | ¥3,650.00 | ¥3,585.00 | 82.20K |
| 2026-05-27 | ¥3,665.00 | +0.27% | ¥3,680.00 | ¥3,680.00 | ¥3,620.00 | 98.00K |
| 2026-05-26 | ¥3,655.00 | +1.11% | ¥3,600.00 | ¥3,685.00 | ¥3,595.00 | 80.30K |
| 2026-05-25 | ¥3,615.00 | +1.26% | ¥3,570.00 | ¥3,615.00 | ¥3,530.00 | 114.30K |
| 2026-05-22 | ¥3,570.00 | -1.65% | ¥3,690.00 | ¥3,695.00 | ¥3,550.00 | 110.90K |