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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	1,054	1,044	1,044	1,063	1,041	156,800
December 04, 2025	1,047	1,058	1,058	1,061	1,046	127,900
December 03, 2025	1,064	1,055	1,055	1,065	1,047	169,300
December 02, 2025	1,070	1,061	1,061	1,070	1,055	149,700
December 01, 2025	1,110	1,073	1,073	1,114	1,073	263,700
November 28, 2025	1,071	1,091	1,091	1,092	1,068	257,200
November 27, 2025	1,078	1,069	1,069	1,083	1,065	213,500
November 26, 2025	1,070	1,072	1,072	1,074	1,059	245,900
November 25, 2025	1,061	1,061	1,061	1,070	1,056	202,600
November 21, 2025	1,046	1,058	1,058	1,062	1,045	133,900
November 20, 2025	1,055	1,044	1,044	1,055	1,043	91,800
November 19, 2025	1,047	1,045	1,045	1,051	1,030	123,200
November 18, 2025	1,062	1,041	1,041	1,064	1,038	153,500
November 17, 2025	1,057	1,055	1,055	1,068	1,048	462,400
November 14, 2025	1,071	1,068	1,068	1,073	1,061	106,700
November 13, 2025	1,058	1,073	1,073	1,076	1,057	127,600
November 12, 2025	1,058	1,057	1,057	1,065	1,055	192,800
November 11, 2025	1,036	1,055	1,055	1,055	1,036	141,900
November 10, 2025	1,043	1,044	1,044	1,047	1,037	170,800
November 07, 2025	1,025	1,033	1,033	1,033	1,023	101,700
November 06, 2025	1,012	1,022	1,022	1,029	1,011	109,800
November 05, 2025	1,012	1,022	1,022	1,029	1,011	183,000
November 04, 2025	1,015	1,018	1,018	1,020	1,003	304,400
October 31, 2025	1,028	1,011	1,011	1,038	1,010	179,000
October 30, 2025	1,010	1,017	1,017	1,023	1,004	216,900
October 29, 2025	1,019	1,010	1,010	1,023	1,010	156,700
October 28, 2025	1,035	1,023	1,023	1,037	1,020	95,900
October 27, 2025	1,045	1,037	1,037	1,045	1,034	100,900
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

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