The Okinawa Electric Power Company, Incorporated - 9511.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	999	1,008	1,008	1,010	994	170,600
August 18, 2025	1,029	1,002	1,002	1,029	998	222,200
August 15, 2025	1,010	1,024	1,024	1,025	1,009	229,000
August 14, 2025	996	1,009	1,009	1,016	993	241,100
August 13, 2025	996	997	997	1,002	992	119,300
August 12, 2025	1,007	995	995	1,010	993	225,900
August 08, 2025	990	1,002	1,002	1,003	985	226,400
August 07, 2025	975	987	987	987	971	192,900
August 06, 2025	982	975	975	983	971	125,200
August 05, 2025	967	973	973	984	967	220,100
August 04, 2025	959	962	962	971	958	167,800
August 01, 2025	959	970	970	973	946	259,300
July 31, 2025	990	965	965	996	959	531,500
July 30, 2025	961	993	993	1,002	961	479,300
July 29, 2025	966	965	965	966	956	133,600
July 28, 2025	967	966	966	971	959	148,000
July 25, 2025	965	967	967	975	958	179,000
July 24, 2025	955	967	967	967	952	266,400
July 23, 2025	937	955	955	956	937	366,500
July 22, 2025	925	935	935	935	924	175,100
July 18, 2025	922	922	922	930	918	89,700
July 17, 2025	918	922	922	922	915	66,900
July 16, 2025	922	924	924	925	918	96,400
July 15, 2025	919	922	922	929	919	89,200
July 14, 2025	915	919	919	924	913	104,200
July 11, 2025	927	915	915	932	915	108,200
July 10, 2025	930	925	925	932	923	229,000
July 09, 2025	933	929	929	937	929	160,900
July 08, 2025	926	929	929	934	924	180,900
July 07, 2025	930	926	926	935	925	132,100
July 04, 2025	920	930	930	932	917	172,100
July 03, 2025	912	916	916	919	906	189,000
July 02, 2025	916	910	910	918	909	121,200
July 01, 2025	911	914	914	920	905	168,100
June 30, 2025	898	909	909	912	898	278,900
June 27, 2025	894	896	896	903	894	181,600
June 26, 2025	879	892	892	892	878	131,900
June 25, 2025	887	879	879	889	876	140,200
June 24, 2025	887	886	886	895	883	191,700
June 23, 2025	886	881	881	887	874	273,400
June 20, 2025	902	894	894	905	893	306,000
June 19, 2025	892	897	897	898	892	99,600
June 18, 2025	880	892	892	893	878	229,100
June 17, 2025	878	881	881	885	873	146,300
June 16, 2025	882	878	878	887	876	232,700
June 13, 2025	872	874	874	877	868	218,200
June 12, 2025	873	870	870	875	862	261,300
June 11, 2025	876	873	873	879	873	181,300
June 10, 2025	885	875	875	885	875	225,200
June 09, 2025	887	879	879	887	879	182,700
June 06, 2025	886	883	883	889	882	121,400
June 05, 2025	886	886	886	891	885	138,000
June 04, 2025	888	886	886	891	885	114,800
June 03, 2025	891	887	887	894	886	129,600
June 02, 2025	891	890	890	894	887	148,600
May 30, 2025	891	891	891	895	888	131,200
May 29, 2025	899	894	894	901	892	133,600
May 28, 2025	905	896	896	906	896	114,000
May 27, 2025	896	900	900	901	895	71,600
May 26, 2025	895	898	898	901	892	125,700

The Okinawa Electric Power Company, Incorporated (9511.T) JPX