Okinawa Cellular Telephone Company - 9436.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	2,563	2,617	2,617	2,635	2,563	115,400
October 02, 2025	2,574	2,559	2,559	2,575	2,546	74,600
October 01, 2025	2,616	2,557	2,557	2,625	2,550	86,100
September 30, 2025	2,615	2,612	2,612	2,616	2,580	98,100
September 29, 2025	2,633	2,606	2,606	2,653	2,601	111,600
September 26, 2025	2,640	2,665	2,601	2,695	2,635	152,800
September 25, 2025	2,650	2,630	2,566.83	2,650	2,600	198,800
September 24, 2025	2,705	2,635	2,571.71	2,710	2,635	219,200
September 22, 2025	2,650	2,690	2,625.39	2,710	2,645	318,000
September 19, 2025	2,610	2,625	2,561.95	2,630	2,605	188,000
September 18, 2025	2,620	2,615	2,552.19	2,625	2,610	121,200
September 17, 2025	2,615	2,615	2,552.19	2,620	2,595	121,200
September 16, 2025	2,625	2,620	2,557.07	2,630	2,620	140,400
September 12, 2025	2,620	2,625	2,561.95	2,625	2,600	124,800
September 11, 2025	2,595	2,615	2,552.19	2,620	2,585	132,000
September 10, 2025	2,580	2,590	2,527.79	2,590	2,575	69,200
September 09, 2025	2,575	2,580	2,518.03	2,600	2,575	108,000
September 08, 2025	2,575	2,570	2,508.27	2,580	2,545	147,200
September 05, 2025	2,615	2,570	2,508.27	2,615	2,565	150,000
September 04, 2025	2,595	2,610	2,547.31	2,610	2,570	144,800
September 03, 2025	2,535	2,590	2,527.79	2,610	2,530	280,400
September 02, 2025	2,545	2,535	2,474.11	2,545	2,510	106,400
September 01, 2025	2,515	2,520	2,459.47	2,520	2,510	116,000
August 29, 2025	2,555	2,515	2,454.59	2,560	2,505	266,400
August 28, 2025	2,590	2,560	2,498.51	2,590	2,555	57,000
August 27, 2025	2,580	2,570	2,508.27	2,585	2,565	54,600
August 26, 2025	2,575	2,585	2,522.91	2,605	2,560	97,400
August 25, 2025	2,620	2,585	2,522.91	2,620	2,575	100,400
August 22, 2025	2,630	2,620	2,557.07	2,640	2,615	66,800
August 21, 2025	2,640	2,625	2,561.95	2,645	2,615	98,800
August 20, 2025	2,665	2,660	2,596.11	2,665	2,635	60,800
August 19, 2025	2,680	2,665	2,600.99	2,690	2,660	82,200
August 18, 2025	2,670	2,685	2,620.51	2,685	2,665	55,800
August 15, 2025	2,655	2,665	2,600.99	2,670	2,640	103,400
August 14, 2025	2,685	2,660	2,596.11	2,695	2,610	174,400
August 13, 2025	2,660	2,680	2,615.63	2,680	2,650	102,200
August 12, 2025	2,635	2,660	2,596.11	2,660	2,630	113,800
August 08, 2025	2,630	2,630	2,566.83	2,640	2,615	83,000
August 07, 2025	2,615	2,630	2,566.83	2,645	2,615	102,000
August 06, 2025	2,575	2,615	2,552.19	2,620	2,575	52,200
August 05, 2025	2,560	2,595	2,532.67	2,595	2,555	83,800
August 04, 2025	2,560	2,560	2,498.51	2,575	2,550	68,200
August 01, 2025	2,565	2,580	2,518.03	2,595	2,565	84,200
July 31, 2025	2,540	2,565	2,503.39	2,575	2,530	139,600
July 30, 2025	2,490	2,515	2,454.59	2,525	2,462.5	147,800
July 29, 2025	2,450	2,487.5	2,427.75	2,495	2,450	202,200
July 28, 2025	2,600	2,442.5	2,383.83	2,620	2,427.5	606,000
July 25, 2025	2,505	2,560	2,498.51	2,580	2,505	183,200
July 24, 2025	2,505	2,505	2,444.83	2,525	2,505	136,800
July 23, 2025	2,540	2,515	2,454.59	2,545	2,505	137,400
July 22, 2025	2,550	2,540	2,478.99	2,570	2,535	75,600
July 18, 2025	2,570	2,560	2,498.51	2,580	2,555	58,600
July 17, 2025	2,545	2,575	2,513.15	2,580	2,545	76,000
July 16, 2025	2,550	2,545	2,483.87	2,565	2,535	45,800
July 15, 2025	2,570	2,550	2,488.75	2,595	2,545	75,800
July 14, 2025	2,560	2,560	2,498.51	2,565	2,525	117,800
July 11, 2025	2,495	2,510	2,449.71	2,525	2,495	91,400
July 10, 2025	2,482.5	2,495	2,435.07	2,505	2,480	73,600
July 09, 2025	2,490	2,485	2,425.31	2,500	2,477.5	97,400
July 08, 2025	2,505	2,495	2,435.07	2,515	2,490	98,400

Okinawa Cellular Telephone Company (9436.T) JPX