Okinawa Electric Power Co. Inc. - 9511.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	1,038	1,028	1,028	1,041	1,025	114,000
October 23, 2025	1,040	1,043	1,043	1,046	1,035	96,200
October 22, 2025	1,045	1,048	1,048	1,052	1,042	114,200
October 21, 2025	1,047	1,045	1,045	1,049	1,038	96,200
October 20, 2025	1,047	1,047	1,047	1,050	1,041	118,100
October 17, 2025	1,036	1,035	1,035	1,043	1,031	69,200
October 16, 2025	1,039	1,040	1,040	1,047	1,038	147,800
October 15, 2025	1,028	1,032	1,032	1,033	1,024	81,600
October 14, 2025	999	1,024	1,024	1,028	998	187,400
October 10, 2025	1,036	1,007	1,007	1,036	1,006	164,100
October 09, 2025	1,039	1,046	1,046	1,046	1,034	146,300
October 08, 2025	1,052	1,038	1,038	1,055	1,034	127,300
October 07, 2025	1,043	1,051	1,051	1,054	1,040	263,500
October 06, 2025	1,050	1,039	1,039	1,055	1,039	277,300
October 03, 2025	1,012	1,032	1,032	1,034	1,012	162,900
October 02, 2025	1,019	1,012	1,012	1,022	997	132,300
October 01, 2025	1,010	1,017	1,017	1,020	1,007	154,700
September 30, 2025	1,030	1,013	1,013	1,030	1,009	144,800
September 29, 2025	1,035	1,033	1,033	1,037	1,021	161,400
September 26, 2025	1,041	1,048	1,033	1,049	1,037	207,600
September 25, 2025	1,029	1,044	1,029.06	1,044	1,024	193,800
September 24, 2025	1,021	1,022	1,007.37	1,027	1,015	170,100
September 22, 2025	1,007	1,016	1,001.46	1,018	1,006	143,600
September 19, 2025	1,003	1,005	990.62	1,010	996	200,400
September 18, 2025	1,001	1,001	1,001	1,003	991	171,000
September 17, 2025	1,017	1,000	1,000	1,017	998	132,500
September 16, 2025	1,017	1,020	1,020	1,025	1,016	102,500
September 12, 2025	1,012	1,017	1,017	1,021	1,012	156,400
September 11, 2025	1,030	1,016	1,016	1,039	1,015	158,800
September 10, 2025	1,038	1,028	1,028	1,049	1,026	197,400
September 09, 2025	1,020	1,040	1,040	1,061	1,017	498,600
September 08, 2025	1,013	1,018	1,018	1,019	1,011	140,000
September 05, 2025	1,009	1,008	1,008	1,014	1,005	85,400
September 04, 2025	1,010	1,009	1,009	1,015	998	100,100
September 03, 2025	1,012	1,001	1,001	1,023	997	347,400
September 02, 2025	1,009	1,011	1,011	1,020	1,009	145,400
September 01, 2025	992	1,007	1,007	1,008	992	101,000
August 29, 2025	998	992	992	1,000	991	115,900
August 28, 2025	996	997	997	1,000	992	85,500
August 27, 2025	984	996	996	997	979	128,600
August 26, 2025	1,003	984	984	1,009	984	195,900
August 25, 2025	1,013	1,008	1,008	1,018	1,006	124,900
August 22, 2025	1,013	1,018	1,018	1,023	1,008	116,400
August 21, 2025	1,011	1,008	1,008	1,011	1,001	133,300
August 20, 2025	1,009	1,006	1,006	1,013	1,000	148,500
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

Okinawa Electric Power Co. Inc. (9511.T) JPX