The Okinawa Electric Power Company, Incorporated (TYO:9511)
Japan
· Delayed Price · Currency is JPY 1,036.00
-50.00 (-4.60%)
At close: Mar 9, 2026
TYO:9511 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,082.00 | 1,090.00 | 1,075.00 | 1,086.00 | 1,086.00 | -1.27% | 185,200 |
| Mar 5, 2026 | 1,115.00 | 1,124.00 | 1,099.00 | 1,100.00 | 1,100.00 | 1.57% | 254,600 |
| Mar 4, 2026 | 1,099.00 | 1,105.00 | 1,064.00 | 1,083.00 | 1,083.00 | -3.39% | 327,400 |
| Mar 3, 2026 | 1,123.00 | 1,144.00 | 1,121.00 | 1,121.00 | 1,121.00 | -1.84% | 278,400 |
| Mar 2, 2026 | 1,150.00 | 1,160.00 | 1,142.00 | 1,142.00 | 1,142.00 | -4.03% | 252,500 |
| Feb 27, 2026 | 1,172.00 | 1,196.00 | 1,172.00 | 1,190.00 | 1,190.00 | 1.36% | 99,800 |
| Feb 26, 2026 | 1,165.00 | 1,178.00 | 1,165.00 | 1,174.00 | 1,174.00 | 0.95% | 130,700 |
| Feb 25, 2026 | 1,190.00 | 1,190.00 | 1,159.00 | 1,163.00 | 1,163.00 | -2.51% | 180,500 |
| Feb 24, 2026 | 1,195.00 | 1,204.00 | 1,182.00 | 1,193.00 | 1,193.00 | 0.59% | 159,700 |
| Feb 20, 2026 | 1,182.00 | 1,195.00 | 1,166.00 | 1,186.00 | 1,186.00 | -0.84% | 201,800 |
| Feb 19, 2026 | 1,203.00 | 1,206.00 | 1,188.00 | 1,196.00 | 1,196.00 | -0.66% | 163,000 |
| Feb 18, 2026 | 1,197.00 | 1,206.00 | 1,194.00 | 1,204.00 | 1,204.00 | 1.09% | 158,200 |
| Feb 17, 2026 | 1,193.00 | 1,204.00 | 1,188.00 | 1,191.00 | 1,191.00 | -0.42% | 123,100 |
| Feb 16, 2026 | 1,205.00 | 1,205.00 | 1,188.00 | 1,196.00 | 1,196.00 | 0.50% | 154,400 |
| Feb 13, 2026 | 1,203.00 | 1,208.00 | 1,179.00 | 1,190.00 | 1,190.00 | -1.08% | 148,100 |
| Feb 12, 2026 | 1,180.00 | 1,203.00 | 1,180.00 | 1,203.00 | 1,203.00 | 2.56% | 239,500 |
| Feb 10, 2026 | 1,169.00 | 1,175.00 | 1,156.00 | 1,173.00 | 1,173.00 | 0.51% | 212,700 |
| Feb 9, 2026 | 1,170.00 | 1,171.00 | 1,152.00 | 1,167.00 | 1,167.00 | 0.86% | 193,000 |
| Feb 6, 2026 | 1,122.00 | 1,157.00 | 1,121.00 | 1,157.00 | 1,157.00 | 2.57% | 198,300 |
| Feb 5, 2026 | 1,147.00 | 1,147.00 | 1,123.00 | 1,128.00 | 1,128.00 | -0.62% | 182,300 |
| Feb 4, 2026 | 1,119.00 | 1,135.00 | 1,112.00 | 1,135.00 | 1,135.00 | 1.43% | 142,600 |
| Feb 3, 2026 | 1,123.00 | 1,123.00 | 1,108.00 | 1,119.00 | 1,119.00 | 0.81% | 112,600 |
| Feb 2, 2026 | 1,104.00 | 1,129.00 | 1,102.00 | 1,110.00 | 1,110.00 | 1.09% | 243,500 |
| Jan 30, 2026 | 1,092.00 | 1,109.00 | 1,072.00 | 1,098.00 | 1,098.00 | 1.39% | 186,700 |
| Jan 29, 2026 | 1,083.00 | 1,089.00 | 1,066.00 | 1,083.00 | 1,083.00 | -0.37% | 177,900 |
| Jan 28, 2026 | 1,101.00 | 1,106.00 | 1,087.00 | 1,087.00 | 1,087.00 | -2.25% | 133,700 |
| Jan 27, 2026 | 1,106.00 | 1,120.00 | 1,100.00 | 1,112.00 | 1,112.00 | 0.36% | 154,100 |
| Jan 26, 2026 | 1,116.00 | 1,124.00 | 1,107.00 | 1,108.00 | 1,108.00 | -1.60% | 155,200 |
| Jan 23, 2026 | 1,140.00 | 1,140.00 | 1,120.00 | 1,126.00 | 1,126.00 | -0.71% | 126,600 |
| Jan 22, 2026 | 1,133.00 | 1,140.00 | 1,127.00 | 1,134.00 | 1,134.00 | 0.71% | 107,800 |
| Jan 21, 2026 | 1,125.00 | 1,129.00 | 1,118.00 | 1,126.00 | 1,126.00 | -0.62% | 175,100 |
| Jan 20, 2026 | 1,143.00 | 1,143.00 | 1,123.00 | 1,133.00 | 1,133.00 | -0.79% | 117,000 |
| Jan 19, 2026 | 1,135.00 | 1,149.00 | 1,133.00 | 1,142.00 | 1,142.00 | 0.35% | 129,500 |
| Jan 16, 2026 | 1,127.00 | 1,138.00 | 1,126.00 | 1,138.00 | 1,138.00 | -0.09% | 110,400 |
| Jan 15, 2026 | 1,125.00 | 1,140.00 | 1,119.00 | 1,139.00 | 1,139.00 | 1.15% | 134,700 |
| Jan 14, 2026 | 1,119.00 | 1,126.00 | 1,116.00 | 1,126.00 | 1,126.00 | 0.81% | 128,200 |
| Jan 13, 2026 | 1,120.00 | 1,120.00 | 1,106.00 | 1,117.00 | 1,117.00 | 0.99% | 140,400 |
| Jan 9, 2026 | 1,109.00 | 1,113.00 | 1,099.00 | 1,106.00 | 1,106.00 | 0.55% | 130,200 |
| Jan 8, 2026 | 1,088.00 | 1,103.00 | 1,088.00 | 1,100.00 | 1,100.00 | 0.82% | 137,400 |
| Jan 7, 2026 | 1,097.00 | 1,102.00 | 1,081.00 | 1,091.00 | 1,091.00 | -1.36% | 226,500 |
| Jan 6, 2026 | 1,116.00 | 1,121.00 | 1,104.00 | 1,106.00 | 1,106.00 | -0.81% | 241,300 |
| Jan 5, 2026 | 1,115.00 | 1,122.00 | 1,109.00 | 1,115.00 | 1,115.00 | - | 275,700 |
| Dec 30, 2025 | 1,102.00 | 1,121.00 | 1,100.00 | 1,115.00 | 1,115.00 | 1.18% | 215,000 |
| Dec 29, 2025 | 1,096.00 | 1,104.00 | 1,092.00 | 1,102.00 | 1,102.00 | 0.46% | 161,000 |
| Dec 26, 2025 | 1,094.00 | 1,103.00 | 1,088.00 | 1,097.00 | 1,097.00 | 0.27% | 135,000 |
| Dec 25, 2025 | 1,093.00 | 1,094.00 | 1,085.00 | 1,094.00 | 1,094.00 | 0.64% | 84,700 |
| Dec 24, 2025 | 1,081.00 | 1,094.00 | 1,080.00 | 1,087.00 | 1,087.00 | 0.56% | 160,300 |
| Dec 23, 2025 | 1,069.00 | 1,082.00 | 1,069.00 | 1,081.00 | 1,081.00 | 1.12% | 114,600 |
| Dec 22, 2025 | 1,075.00 | 1,075.00 | 1,064.00 | 1,069.00 | 1,069.00 | 0.28% | 194,700 |
| Dec 19, 2025 | 1,056.00 | 1,074.00 | 1,056.00 | 1,066.00 | 1,066.00 | 0.66% | 177,500 |
| Dec 18, 2025 | 1,050.00 | 1,064.00 | 1,049.00 | 1,059.00 | 1,059.00 | 1.24% | 82,400 |
| Dec 17, 2025 | 1,065.00 | 1,065.00 | 1,045.00 | 1,046.00 | 1,046.00 | -0.85% | 120,200 |
| Dec 16, 2025 | 1,070.00 | 1,075.00 | 1,055.00 | 1,055.00 | 1,055.00 | -1.31% | 116,500 |
| Dec 15, 2025 | 1,050.00 | 1,083.00 | 1,046.00 | 1,069.00 | 1,069.00 | 2.20% | 384,400 |
| Dec 12, 2025 | 1,040.00 | 1,046.00 | 1,031.00 | 1,046.00 | 1,046.00 | 1.26% | 161,100 |
| Dec 11, 2025 | 1,070.00 | 1,073.00 | 1,033.00 | 1,033.00 | 1,033.00 | -3.10% | 143,200 |
| Dec 10, 2025 | 1,050.00 | 1,069.00 | 1,046.00 | 1,066.00 | 1,066.00 | 2.11% | 153,700 |
| Dec 9, 2025 | 1,050.00 | 1,054.00 | 1,040.00 | 1,044.00 | 1,044.00 | -0.48% | 90,100 |
| Dec 8, 2025 | 1,044.00 | 1,049.00 | 1,042.00 | 1,049.00 | 1,049.00 | 0.48% | 127,900 |
| Dec 5, 2025 | 1,054.00 | 1,063.00 | 1,041.00 | 1,044.00 | 1,044.00 | -1.32% | 156,800 |
| Dec 4, 2025 | 1,047.00 | 1,061.00 | 1,046.00 | 1,058.00 | 1,058.00 | 0.28% | 127,900 |
| Dec 3, 2025 | 1,064.00 | 1,065.00 | 1,047.00 | 1,055.00 | 1,055.00 | -0.57% | 169,300 |
| Dec 2, 2025 | 1,070.00 | 1,070.00 | 1,055.00 | 1,061.00 | 1,061.00 | -1.12% | 149,700 |
| Dec 1, 2025 | 1,110.00 | 1,114.00 | 1,073.00 | 1,073.00 | 1,073.00 | -1.65% | 263,700 |
| Nov 28, 2025 | 1,071.00 | 1,092.00 | 1,068.00 | 1,091.00 | 1,091.00 | 2.06% | 257,200 |
| Nov 27, 2025 | 1,078.00 | 1,083.00 | 1,065.00 | 1,069.00 | 1,069.00 | -0.28% | 213,500 |
| Nov 26, 2025 | 1,070.00 | 1,074.00 | 1,059.00 | 1,072.00 | 1,072.00 | 1.04% | 245,900 |
| Nov 25, 2025 | 1,061.00 | 1,070.00 | 1,056.00 | 1,061.00 | 1,061.00 | 0.28% | 202,600 |
| Nov 21, 2025 | 1,046.00 | 1,062.00 | 1,045.00 | 1,058.00 | 1,058.00 | 1.34% | 133,900 |
| Nov 20, 2025 | 1,055.00 | 1,055.00 | 1,043.00 | 1,044.00 | 1,044.00 | -0.10% | 91,800 |
| Nov 19, 2025 | 1,047.00 | 1,051.00 | 1,030.00 | 1,045.00 | 1,045.00 | 0.38% | 123,200 |
| Nov 18, 2025 | 1,062.00 | 1,064.00 | 1,038.00 | 1,041.00 | 1,041.00 | -1.33% | 153,500 |
| Nov 17, 2025 | 1,057.00 | 1,068.00 | 1,048.00 | 1,055.00 | 1,055.00 | -1.22% | 462,400 |
| Nov 14, 2025 | 1,071.00 | 1,073.00 | 1,061.00 | 1,068.00 | 1,068.00 | -0.47% | 106,700 |
| Nov 13, 2025 | 1,058.00 | 1,076.00 | 1,057.00 | 1,073.00 | 1,073.00 | 1.51% | 127,600 |
| Nov 12, 2025 | 1,058.00 | 1,065.00 | 1,055.00 | 1,057.00 | 1,057.00 | 0.19% | 192,800 |
| Nov 11, 2025 | 1,036.00 | 1,055.00 | 1,036.00 | 1,055.00 | 1,055.00 | 1.05% | 141,900 |
| Nov 10, 2025 | 1,043.00 | 1,047.00 | 1,037.00 | 1,044.00 | 1,044.00 | 1.06% | 170,800 |
| Nov 7, 2025 | 1,025.00 | 1,033.00 | 1,023.00 | 1,033.00 | 1,033.00 | 1.08% | 101,700 |
| Nov 6, 2025 | 1,012.00 | 1,029.00 | 1,011.00 | 1,022.00 | 1,022.00 | 0.39% | 109,800 |
| Nov 5, 2025 | 1,015.00 | 1,020.00 | 1,003.00 | 1,018.00 | 1,018.00 | -0.59% | 183,000 |
| Nov 4, 2025 | 1,011.00 | 1,042.00 | 1,001.00 | 1,024.00 | 1,024.00 | 1.29% | 304,400 |
| Oct 31, 2025 | 1,028.00 | 1,038.00 | 1,010.00 | 1,011.00 | 1,011.00 | -0.59% | 179,000 |
| Oct 30, 2025 | 1,010.00 | 1,023.00 | 1,004.00 | 1,017.00 | 1,017.00 | 0.69% | 216,900 |
| Oct 29, 2025 | 1,019.00 | 1,023.00 | 1,010.00 | 1,010.00 | 1,010.00 | -1.27% | 156,700 |
| Oct 28, 2025 | 1,035.00 | 1,037.00 | 1,020.00 | 1,023.00 | 1,023.00 | -1.35% | 95,900 |
| Oct 27, 2025 | 1,045.00 | 1,045.00 | 1,034.00 | 1,037.00 | 1,037.00 | 0.88% | 100,900 |
| Oct 24, 2025 | 1,038.00 | 1,041.00 | 1,025.00 | 1,028.00 | 1,028.00 | -1.44% | 114,000 |
| Oct 23, 2025 | 1,040.00 | 1,046.00 | 1,035.00 | 1,043.00 | 1,043.00 | -0.48% | 96,200 |
| Oct 22, 2025 | 1,045.00 | 1,052.00 | 1,042.00 | 1,048.00 | 1,048.00 | 0.29% | 114,200 |
| Oct 21, 2025 | 1,047.00 | 1,049.00 | 1,038.00 | 1,045.00 | 1,045.00 | -0.19% | 96,200 |
| Oct 20, 2025 | 1,047.00 | 1,050.00 | 1,041.00 | 1,047.00 | 1,047.00 | 1.16% | 118,100 |
| Oct 17, 2025 | 1,036.00 | 1,043.00 | 1,031.00 | 1,035.00 | 1,035.00 | -0.48% | 69,200 |
| Oct 16, 2025 | 1,039.00 | 1,047.00 | 1,038.00 | 1,040.00 | 1,040.00 | 0.78% | 147,800 |
| Oct 15, 2025 | 1,028.00 | 1,033.00 | 1,024.00 | 1,032.00 | 1,032.00 | 0.78% | 81,600 |
| Oct 14, 2025 | 999.00 | 1,028.00 | 998.00 | 1,024.00 | 1,024.00 | 1.69% | 187,400 |
| Oct 10, 2025 | 1,036.00 | 1,036.00 | 1,006.00 | 1,007.00 | 1,007.00 | -3.73% | 164,100 |
| Oct 9, 2025 | 1,039.00 | 1,046.00 | 1,034.00 | 1,046.00 | 1,046.00 | 0.77% | 146,300 |
| Oct 8, 2025 | 1,052.00 | 1,055.00 | 1,034.00 | 1,038.00 | 1,038.00 | -1.24% | 127,300 |
| Oct 7, 2025 | 1,043.00 | 1,054.00 | 1,040.00 | 1,051.00 | 1,051.00 | 1.15% | 263,500 |