Okinawa Electric Power Co(JP:9511)
Â¥1,145.00+15.00 (+1.33%)
JP:9511
Okinawa Electric Power Co historical prices
Â¥1,145.00
At close:+15.00 (+1.33%)
Want to see JP:9511 full AI Analyst Report?
Okinawa Electric Power Co (9511) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,125.00 | 1,149.00 | 1,122.00 | 1,145.00 | 1,145.00 | +1.33% | 153,500 | 0.64 |
| Nov 12, 2026 | 1,123.00 | 1,133.00 | 1,115.00 | 1,130.00 | 1,130.00 | +1.53% | 130,900 | 0.54 |
| Nov 11, 2026 | 1,108.00 | 1,125.00 | 1,108.00 | 1,113.00 | 1,113.00 | +0.36% | 117,800 | 0.48 |
| Nov 10, 2026 | 1,109.00 | 1,117.00 | 1,100.00 | 1,109.00 | 1,109.00 | +4.43% | 171,600 | 0.70 |
| Nov 09, 2026 | 1,078.00 | 1,104.00 | 1,069.00 | 1,095.00 | 1,095.00 | +3.11% | 215,800 | 0.88 |
| Nov 06, 2026 | 1,070.00 | 1,092.00 | 1,055.00 | 1,062.00 | 1,062.00 | -5.18% | 327,900 | 1.36 |
| Nov 05, 2026 | 1,108.00 | 1,136.00 | 1,108.00 | 1,120.00 | 1,120.00 | +3.61% | 352,500 | 1.47 |
| Nov 04, 2026 | 1,111.00 | 1,112.00 | 1,063.00 | 1,081.00 | 1,081.00 | -2.44% | 323,600 | 1.36 |
| Nov 03, 2026 | 1,108.00 | 1,127.00 | 1,066.00 | 1,108.00 | 1,108.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,078.00 | 1,127.00 | 1,066.00 | 1,108.00 | 1,108.00 | +1.37% | 613,900 | 2.58 |
| Oct 30, 2026 | 1,132.00 | 1,151.00 | 1,068.00 | 1,093.00 | 1,093.00 | -5.12% | 617,100 | 2.62 |
| Oct 29, 2026 | 1,135.00 | 1,152.00 | 1,132.00 | 1,152.00 | 1,152.00 | +1.41% | 675,600 | 2.79 |
| Oct 28, 2026 | 1,136.00 | 1,142.00 | 1,130.00 | 1,136.00 | 1,136.00 | -0.53% | 250,600 | 0.96 |
| Oct 27, 2026 | 1,151.00 | 1,154.00 | 1,135.00 | 1,142.00 | 1,142.00 | -1.30% | 161,200 | 0.62 |
| Oct 26, 2026 | 1,148.00 | 1,158.00 | 1,146.00 | 1,157.00 | 1,157.00 | +0.96% | 210,700 | 0.80 |
| Oct 23, 2026 | 1,146.00 | 1,152.00 | 1,135.00 | 1,146.00 | 1,146.00 | -0.26% | 185,300 | 0.71 |
| Oct 22, 2026 | 1,152.00 | 1,157.00 | 1,144.00 | 1,149.00 | 1,149.00 | -0.09% | 153,100 | 0.58 |
| Oct 21, 2026 | 1,147.00 | 1,155.00 | 1,143.00 | 1,150.00 | 1,150.00 | +1.05% | 137,200 | 0.52 |
| Oct 20, 2026 | 1,144.00 | 1,154.00 | 1,131.00 | 1,138.00 | 1,138.00 | -0.96% | 165,500 | 0.63 |
| Oct 19, 2026 | 1,147.00 | 1,156.00 | 1,132.00 | 1,149.00 | 1,149.00 | +0.35% | 165,700 | 0.63 |
| Oct 16, 2026 | 1,153.00 | 1,158.00 | 1,137.00 | 1,145.00 | 1,145.00 | -0.52% | 240,800 | 0.92 |
| Oct 15, 2026 | 1,153.00 | 1,161.00 | 1,145.00 | 1,151.00 | 1,151.00 | -1.20% | 193,300 | 0.75 |
| Oct 14, 2026 | 1,170.00 | 1,175.00 | 1,153.00 | 1,165.00 | 1,165.00 | -0.51% | 165,900 | 0.64 |
| Oct 13, 2026 | 1,159.00 | 1,171.00 | 1,156.00 | 1,171.00 | 1,171.00 | +1.04% | 187,200 | 0.73 |
| Oct 12, 2026 | 1,159.00 | 1,162.00 | 1,144.00 | 1,159.00 | 1,159.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,144.00 | 1,162.00 | 1,144.00 | 1,159.00 | 1,159.00 | +2.57% | 247,500 | 0.96 |
| Oct 08, 2026 | 1,136.00 | 1,136.00 | 1,118.00 | 1,130.00 | 1,130.00 | -1.05% | 234,000 | 0.91 |
| Oct 07, 2026 | 1,145.00 | 1,147.00 | 1,135.00 | 1,142.00 | 1,142.00 | -0.17% | 159,700 | 0.62 |
| Oct 06, 2026 | 1,135.00 | 1,150.00 | 1,128.00 | 1,144.00 | 1,144.00 | +0.79% | 185,500 | 0.72 |
| Oct 05, 2026 | 1,155.00 | 1,161.00 | 1,134.00 | 1,135.00 | 1,135.00 | -1.73% | 289,500 | 1.13 |
| Oct 02, 2026 | 1,161.00 | 1,165.00 | 1,155.00 | 1,155.00 | 1,155.00 | -1.45% | 153,000 | 0.60 |
| Oct 01, 2026 | 1,190.00 | 1,193.00 | 1,157.00 | 1,172.00 | 1,172.00 | -1.76% | 278,100 | 1.09 |
| Sep 30, 2026 | 1,160.00 | 1,197.00 | 1,152.00 | 1,193.00 | 1,193.00 | +3.56% | 316,900 | 1.24 |
| Sep 29, 2026 | 1,185.00 | 1,185.00 | 1,152.00 | 1,152.00 | 1,152.00 | -3.27% | 307,200 | 1.20 |
| Sep 28, 2026 | 1,220.00 | 1,223.00 | 1,209.00 | 1,216.00 | 1,191.00 | +0.16% | 219,500 | 0.86 |
| Sep 25, 2026 | 1,209.00 | 1,220.00 | 1,206.00 | 1,214.00 | 1,189.04 | +0.41% | 166,900 | 0.65 |
| Sep 24, 2026 | 1,219.00 | 1,219.00 | 1,204.00 | 1,209.00 | 1,184.14 | -1.31% | 327,300 | 1.28 |
| Sep 23, 2026 | 1,225.00 | 1,241.00 | 1,202.00 | 1,225.00 | 1,199.82 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,225.00 | 1,241.00 | 1,202.00 | 1,225.00 | 1,199.82 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,225.00 | 1,241.00 | 1,202.00 | 1,225.00 | 1,199.82 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,240.00 | 1,241.00 | 1,202.00 | 1,225.00 | 1,199.82 | -0.57% | 380,000 | 1.44 |
| Sep 17, 2026 | 1,215.00 | 1,243.00 | 1,215.00 | 1,232.00 | 1,206.67 | +1.48% | 527,600 | 2.01 |
| Sep 16, 2026 | 1,194.00 | 1,226.00 | 1,194.00 | 1,214.00 | 1,189.04 | +1.93% | 319,100 | 1.22 |
| Sep 15, 2026 | 1,192.00 | 1,198.00 | 1,183.00 | 1,191.00 | 1,166.51 | -0.08% | 189,700 | 0.73 |
| Sep 14, 2026 | 1,179.00 | 1,200.00 | 1,177.00 | 1,192.00 | 1,167.49 | +1.71% | 228,800 | 0.88 |
| Sep 11, 2026 | 1,170.00 | 1,186.00 | 1,165.00 | 1,172.00 | 1,147.90 | -1.76% | 443,800 | 1.73 |
| Sep 10, 2026 | 1,199.00 | 1,210.00 | 1,187.00 | 1,193.00 | 1,168.47 | -0.08% | 217,100 | 0.85 |
| Sep 09, 2026 | 1,187.00 | 1,205.00 | 1,183.00 | 1,194.00 | 1,169.45 | -0.25% | 218,200 | 0.85 |
| Sep 08, 2026 | 1,195.00 | 1,203.00 | 1,186.00 | 1,197.00 | 1,172.39 | -0.33% | 154,600 | 0.61 |
| Sep 07, 2026 | 1,182.00 | 1,216.00 | 1,179.00 | 1,201.00 | 1,176.31 | +1.87% | 283,800 | 1.12 |
