The Okinawa Electric Power Company, Incorporated (TYO:9511)
Japan
· Delayed Price · Currency is JPY 1,021.00
+7.00 (0.69%)
Apr 28, 2026, 3:30 PM JST
TYO:9511 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,014.00 | 1,021.00 | 1,006.00 | 1,021.00 | 1,021.00 | 0.69% | 199,200 |
| Apr 27, 2026 | 1,015.00 | 1,021.00 | 1,008.00 | 1,014.00 | 1,014.00 | 0.10% | 137,900 |
| Apr 24, 2026 | 1,020.00 | 1,028.00 | 1,013.00 | 1,013.00 | 1,013.00 | 0.30% | 150,200 |
| Apr 23, 2026 | 1,008.00 | 1,014.00 | 1,003.00 | 1,010.00 | 1,010.00 | 0.20% | 175,100 |
| Apr 22, 2026 | 1,013.00 | 1,018.00 | 1,003.00 | 1,008.00 | 1,008.00 | -0.49% | 191,900 |
| Apr 21, 2026 | 1,025.00 | 1,033.00 | 1,012.00 | 1,013.00 | 1,013.00 | -1.07% | 143,700 |
| Apr 20, 2026 | 1,045.00 | 1,047.00 | 1,022.00 | 1,024.00 | 1,024.00 | -1.44% | 154,200 |
| Apr 17, 2026 | 1,048.00 | 1,052.00 | 1,039.00 | 1,039.00 | 1,039.00 | -0.57% | 118,400 |
| Apr 16, 2026 | 1,042.00 | 1,051.00 | 1,040.00 | 1,045.00 | 1,045.00 | - | 114,600 |
| Apr 15, 2026 | 1,047.00 | 1,054.00 | 1,041.00 | 1,045.00 | 1,045.00 | 0.48% | 107,900 |
| Apr 14, 2026 | 1,041.00 | 1,051.00 | 1,035.00 | 1,040.00 | 1,040.00 | -0.48% | 102,900 |
| Apr 13, 2026 | 1,050.00 | 1,062.00 | 1,037.00 | 1,045.00 | 1,045.00 | -0.48% | 121,100 |
| Apr 10, 2026 | 1,075.00 | 1,079.00 | 1,050.00 | 1,050.00 | 1,050.00 | -1.41% | 133,500 |
| Apr 9, 2026 | 1,075.00 | 1,079.00 | 1,063.00 | 1,065.00 | 1,065.00 | 0.19% | 131,100 |
| Apr 8, 2026 | 1,073.00 | 1,075.00 | 1,058.00 | 1,063.00 | 1,063.00 | 1.92% | 206,700 |
| Apr 7, 2026 | 1,054.00 | 1,060.00 | 1,042.00 | 1,043.00 | 1,043.00 | -1.14% | 177,300 |
| Apr 6, 2026 | 1,075.00 | 1,077.00 | 1,053.00 | 1,055.00 | 1,055.00 | -2.04% | 219,300 |
| Apr 3, 2026 | 1,062.00 | 1,080.00 | 1,062.00 | 1,077.00 | 1,077.00 | 0.75% | 205,800 |
| Apr 2, 2026 | 1,067.00 | 1,084.00 | 1,064.00 | 1,069.00 | 1,069.00 | -0.65% | 160,500 |
| Apr 1, 2026 | 1,084.00 | 1,086.00 | 1,065.00 | 1,076.00 | 1,076.00 | 2.09% | 225,500 |
| Mar 31, 2026 | 1,053.00 | 1,071.00 | 1,051.00 | 1,054.00 | 1,054.00 | -0.85% | 169,800 |
| Mar 30, 2026 | 1,039.00 | 1,068.00 | 1,031.00 | 1,063.00 | 1,063.00 | -0.65% | 183,800 |
| Mar 27, 2026 | 1,064.00 | 1,076.00 | 1,063.00 | 1,070.00 | 1,055.00 | 0.56% | 184,000 |
| Mar 26, 2026 | 1,063.00 | 1,076.00 | 1,048.00 | 1,064.00 | 1,049.08 | -0.37% | 95,600 |
| Mar 25, 2026 | 1,059.00 | 1,073.00 | 1,055.00 | 1,068.00 | 1,053.03 | 2.01% | 204,300 |
| Mar 24, 2026 | 1,034.00 | 1,052.00 | 1,031.00 | 1,047.00 | 1,032.32 | 3.15% | 260,600 |
| Mar 23, 2026 | 1,002.00 | 1,016.00 | 996.00 | 1,015.00 | 1,000.77 | -1.26% | 318,200 |
| Mar 19, 2026 | 1,050.00 | 1,059.00 | 1,028.00 | 1,028.00 | 1,013.59 | -3.29% | 289,000 |
| Mar 18, 2026 | 1,052.00 | 1,066.00 | 1,052.00 | 1,063.00 | 1,048.10 | 2.02% | 205,500 |
| Mar 17, 2026 | 1,030.00 | 1,061.00 | 1,030.00 | 1,042.00 | 1,027.39 | 2.06% | 252,600 |
| Mar 16, 2026 | 1,020.00 | 1,030.00 | 1,015.00 | 1,021.00 | 1,006.69 | 0.10% | 194,200 |
| Mar 13, 2026 | 1,022.00 | 1,049.00 | 1,020.00 | 1,020.00 | 1,005.70 | -2.39% | 198,100 |
| Mar 12, 2026 | 1,052.00 | 1,054.00 | 1,037.00 | 1,045.00 | 1,030.35 | -1.97% | 171,300 |
| Mar 11, 2026 | 1,066.00 | 1,074.00 | 1,060.00 | 1,066.00 | 1,051.06 | 1.52% | 132,000 |
| Mar 10, 2026 | 1,065.00 | 1,065.00 | 1,042.00 | 1,050.00 | 1,035.28 | 1.35% | 211,400 |
| Mar 9, 2026 | 1,050.00 | 1,050.00 | 1,023.00 | 1,036.00 | 1,021.48 | -4.60% | 288,500 |
| Mar 6, 2026 | 1,082.00 | 1,090.00 | 1,075.00 | 1,086.00 | 1,070.78 | -1.27% | 185,200 |
| Mar 5, 2026 | 1,115.00 | 1,124.00 | 1,099.00 | 1,100.00 | 1,084.58 | 1.57% | 254,600 |
| Mar 4, 2026 | 1,099.00 | 1,105.00 | 1,064.00 | 1,083.00 | 1,067.82 | -3.39% | 327,400 |
| Mar 3, 2026 | 1,123.00 | 1,144.00 | 1,121.00 | 1,121.00 | 1,105.29 | -1.84% | 278,400 |
| Mar 2, 2026 | 1,150.00 | 1,160.00 | 1,142.00 | 1,142.00 | 1,125.99 | -4.03% | 252,500 |
| Feb 27, 2026 | 1,172.00 | 1,196.00 | 1,172.00 | 1,190.00 | 1,173.32 | 1.36% | 99,800 |
| Feb 26, 2026 | 1,165.00 | 1,178.00 | 1,165.00 | 1,174.00 | 1,157.54 | 0.95% | 130,700 |
| Feb 25, 2026 | 1,190.00 | 1,190.00 | 1,159.00 | 1,163.00 | 1,146.70 | -2.51% | 180,500 |
| Feb 24, 2026 | 1,195.00 | 1,204.00 | 1,182.00 | 1,193.00 | 1,176.28 | 0.59% | 159,700 |
| Feb 20, 2026 | 1,182.00 | 1,195.00 | 1,166.00 | 1,186.00 | 1,169.37 | -0.84% | 201,800 |
| Feb 19, 2026 | 1,203.00 | 1,206.00 | 1,188.00 | 1,196.00 | 1,179.23 | -0.66% | 163,000 |
| Feb 18, 2026 | 1,197.00 | 1,206.00 | 1,194.00 | 1,204.00 | 1,187.12 | 1.09% | 158,200 |
| Feb 17, 2026 | 1,193.00 | 1,204.00 | 1,188.00 | 1,191.00 | 1,174.30 | -0.42% | 123,100 |
| Feb 16, 2026 | 1,205.00 | 1,205.00 | 1,188.00 | 1,196.00 | 1,179.23 | 0.50% | 154,400 |
| Feb 13, 2026 | 1,203.00 | 1,208.00 | 1,179.00 | 1,190.00 | 1,173.32 | -1.08% | 148,100 |
| Feb 12, 2026 | 1,180.00 | 1,203.00 | 1,180.00 | 1,203.00 | 1,186.14 | 2.56% | 239,500 |
| Feb 10, 2026 | 1,169.00 | 1,175.00 | 1,156.00 | 1,173.00 | 1,156.56 | 0.51% | 212,700 |
| Feb 9, 2026 | 1,170.00 | 1,171.00 | 1,152.00 | 1,167.00 | 1,150.64 | 0.86% | 193,000 |
| Feb 6, 2026 | 1,122.00 | 1,157.00 | 1,121.00 | 1,157.00 | 1,140.78 | 2.57% | 198,300 |
| Feb 5, 2026 | 1,147.00 | 1,147.00 | 1,123.00 | 1,128.00 | 1,112.19 | -0.62% | 182,300 |
| Feb 4, 2026 | 1,119.00 | 1,135.00 | 1,112.00 | 1,135.00 | 1,119.09 | 1.43% | 142,600 |
| Feb 3, 2026 | 1,123.00 | 1,123.00 | 1,108.00 | 1,119.00 | 1,103.31 | 0.81% | 112,600 |
| Feb 2, 2026 | 1,104.00 | 1,129.00 | 1,102.00 | 1,110.00 | 1,094.44 | 1.09% | 243,500 |
| Jan 30, 2026 | 1,092.00 | 1,109.00 | 1,072.00 | 1,098.00 | 1,082.61 | 1.39% | 186,700 |
| Jan 29, 2026 | 1,083.00 | 1,089.00 | 1,066.00 | 1,083.00 | 1,067.82 | -0.37% | 177,900 |
| Jan 28, 2026 | 1,101.00 | 1,106.00 | 1,087.00 | 1,087.00 | 1,071.76 | -2.25% | 133,700 |
| Jan 27, 2026 | 1,106.00 | 1,120.00 | 1,100.00 | 1,112.00 | 1,096.41 | 0.36% | 154,100 |
| Jan 26, 2026 | 1,116.00 | 1,124.00 | 1,107.00 | 1,108.00 | 1,092.47 | -1.60% | 155,200 |
| Jan 23, 2026 | 1,140.00 | 1,140.00 | 1,120.00 | 1,126.00 | 1,110.21 | -0.71% | 126,600 |
| Jan 22, 2026 | 1,133.00 | 1,140.00 | 1,127.00 | 1,134.00 | 1,118.10 | 0.71% | 107,800 |
| Jan 21, 2026 | 1,125.00 | 1,129.00 | 1,118.00 | 1,126.00 | 1,110.21 | -0.62% | 175,100 |
| Jan 20, 2026 | 1,143.00 | 1,143.00 | 1,123.00 | 1,133.00 | 1,117.12 | -0.79% | 117,000 |
| Jan 19, 2026 | 1,135.00 | 1,149.00 | 1,133.00 | 1,142.00 | 1,125.99 | 0.35% | 129,500 |
| Jan 16, 2026 | 1,127.00 | 1,138.00 | 1,126.00 | 1,138.00 | 1,122.05 | -0.09% | 110,400 |
| Jan 15, 2026 | 1,125.00 | 1,140.00 | 1,119.00 | 1,139.00 | 1,123.03 | 1.15% | 134,700 |
| Jan 14, 2026 | 1,119.00 | 1,126.00 | 1,116.00 | 1,126.00 | 1,110.21 | 0.81% | 128,200 |
| Jan 13, 2026 | 1,120.00 | 1,120.00 | 1,106.00 | 1,117.00 | 1,101.34 | 0.99% | 140,400 |
| Jan 9, 2026 | 1,109.00 | 1,113.00 | 1,099.00 | 1,106.00 | 1,090.50 | 0.55% | 130,200 |
| Jan 8, 2026 | 1,088.00 | 1,103.00 | 1,088.00 | 1,100.00 | 1,084.58 | 0.82% | 137,400 |
| Jan 7, 2026 | 1,097.00 | 1,102.00 | 1,081.00 | 1,091.00 | 1,075.71 | -1.36% | 226,500 |
| Jan 6, 2026 | 1,116.00 | 1,121.00 | 1,104.00 | 1,106.00 | 1,090.50 | -0.81% | 241,300 |
| Jan 5, 2026 | 1,115.00 | 1,122.00 | 1,109.00 | 1,115.00 | 1,099.37 | - | 275,700 |
| Dec 30, 2025 | 1,102.00 | 1,121.00 | 1,100.00 | 1,115.00 | 1,099.37 | 1.18% | 215,000 |
| Dec 29, 2025 | 1,096.00 | 1,104.00 | 1,092.00 | 1,102.00 | 1,086.55 | 0.46% | 161,000 |
| Dec 26, 2025 | 1,094.00 | 1,103.00 | 1,088.00 | 1,097.00 | 1,081.62 | 0.27% | 135,000 |
| Dec 25, 2025 | 1,093.00 | 1,094.00 | 1,085.00 | 1,094.00 | 1,078.66 | 0.64% | 84,700 |
| Dec 24, 2025 | 1,081.00 | 1,094.00 | 1,080.00 | 1,087.00 | 1,071.76 | 0.56% | 160,300 |
| Dec 23, 2025 | 1,069.00 | 1,082.00 | 1,069.00 | 1,081.00 | 1,065.85 | 1.12% | 114,600 |
| Dec 22, 2025 | 1,075.00 | 1,075.00 | 1,064.00 | 1,069.00 | 1,054.01 | 0.28% | 194,700 |
| Dec 19, 2025 | 1,056.00 | 1,074.00 | 1,056.00 | 1,066.00 | 1,051.06 | 0.66% | 177,500 |
| Dec 18, 2025 | 1,050.00 | 1,064.00 | 1,049.00 | 1,059.00 | 1,044.15 | 1.24% | 82,400 |
| Dec 17, 2025 | 1,065.00 | 1,065.00 | 1,045.00 | 1,046.00 | 1,031.34 | -0.85% | 120,200 |
| Dec 16, 2025 | 1,070.00 | 1,075.00 | 1,055.00 | 1,055.00 | 1,040.21 | -1.31% | 116,500 |
| Dec 15, 2025 | 1,050.00 | 1,083.00 | 1,046.00 | 1,069.00 | 1,054.01 | 2.20% | 384,400 |
| Dec 12, 2025 | 1,040.00 | 1,046.00 | 1,031.00 | 1,046.00 | 1,031.34 | 1.26% | 161,100 |
| Dec 11, 2025 | 1,070.00 | 1,073.00 | 1,033.00 | 1,033.00 | 1,018.52 | -3.10% | 143,200 |
| Dec 10, 2025 | 1,050.00 | 1,069.00 | 1,046.00 | 1,066.00 | 1,051.06 | 2.11% | 153,700 |
| Dec 9, 2025 | 1,050.00 | 1,054.00 | 1,040.00 | 1,044.00 | 1,029.36 | -0.48% | 90,100 |
| Dec 8, 2025 | 1,044.00 | 1,049.00 | 1,042.00 | 1,049.00 | 1,034.29 | 0.48% | 127,900 |
| Dec 5, 2025 | 1,054.00 | 1,063.00 | 1,041.00 | 1,044.00 | 1,029.36 | -1.32% | 156,800 |
| Dec 4, 2025 | 1,047.00 | 1,061.00 | 1,046.00 | 1,058.00 | 1,043.17 | 0.28% | 127,900 |
| Dec 3, 2025 | 1,064.00 | 1,065.00 | 1,047.00 | 1,055.00 | 1,040.21 | -0.57% | 169,300 |
| Dec 2, 2025 | 1,070.00 | 1,070.00 | 1,055.00 | 1,061.00 | 1,046.13 | -1.12% | 149,700 |
| Dec 1, 2025 | 1,110.00 | 1,114.00 | 1,073.00 | 1,073.00 | 1,057.96 | -1.65% | 263,700 |