Okinawa Electric Power Co., Inc. 9511
TSE · Japan · Utilities
¥1,161.00-11.00 (-0.94%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,161.00 | -0.94% | ¥1,161.00 | ¥1,165.00 | ¥1,155.00 | 50.20K |
| 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 |