Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

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

Compare
898.00
+9.00
+(1.01%)
As of 10:40:49 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 14, 2025898.00902.00891.00898.00898.0040,800
Apr 11, 2025890.00892.00872.00889.00889.00274,100
Apr 10, 2025920.00924.00900.00916.00916.00310,100
Apr 9, 2025886.00889.00869.00882.00882.00251,700
Apr 8, 2025871.00899.00867.00892.00892.00271,800
Apr 7, 2025850.00875.00825.00856.00856.00425,400
Apr 4, 2025891.00901.00876.00886.00886.00238,300
Apr 3, 2025880.00901.00877.00898.00898.00270,400
Apr 2, 2025920.00920.00901.00902.00902.00158,600
Apr 1, 2025926.00927.00914.00919.00919.00148,900
Mar 31, 2025936.00936.00914.00916.00916.00208,100
Mar 28, 2025 10.00 Dividend
Mar 28, 2025952.00960.00947.00948.00948.00136,500
Mar 27, 2025957.00966.00954.00963.00953.00179,900
Mar 26, 2025966.00966.00956.00956.00946.07131,700
Mar 25, 2025963.00966.00953.00961.00951.0283,700
Mar 24, 2025977.00977.00959.00966.00955.97120,700
Mar 21, 2025973.00978.00969.00972.00961.91258,800
Mar 19, 2025960.00975.00960.00970.00959.93183,600
Mar 18, 2025967.00968.00957.00960.00950.03167,900
Mar 17, 2025957.00967.00953.00966.00955.97226,300
Mar 14, 2025950.00957.00947.00952.00942.11152,500
Mar 13, 2025945.00953.00943.00949.00939.15113,300
Mar 12, 2025945.00951.00941.00949.00939.15103,300
Mar 11, 2025952.00958.00938.00947.00937.17165,100
Mar 10, 2025954.00959.00949.00958.00948.05150,500
Mar 7, 2025934.00948.00931.00948.00938.16120,800
Mar 6, 2025940.00948.00939.00944.00934.20133,400
Mar 5, 2025930.00939.00928.00935.00925.29174,700
Mar 4, 2025935.00935.00924.00925.00915.39110,300
Mar 3, 2025924.00934.00924.00933.00923.31160,400
Feb 28, 2025923.00927.00917.00918.00908.47173,700
Feb 27, 2025924.00924.00917.00920.00910.4587,200
Feb 26, 2025909.00926.00909.00924.00914.40200,900
Feb 25, 2025904.00909.00897.00907.00897.58165,200
Feb 21, 2025914.00916.00903.00905.00895.60128,300
Feb 20, 2025916.00917.00907.00911.00901.54125,500
Feb 19, 2025930.00931.00918.00922.00912.43151,900
Feb 18, 2025924.00932.00920.00930.00920.34135,800
Feb 17, 2025928.00932.00921.00923.00913.42110,600
Feb 14, 2025916.00927.00912.00926.00916.38245,400
Feb 13, 2025908.00917.00906.00916.00906.49171,000
Feb 12, 2025904.00908.00898.00907.00897.58122,700
Feb 10, 2025896.00903.00893.00903.00893.62158,500
Feb 7, 2025893.00896.00888.00893.00883.73112,800
Feb 6, 2025882.00895.00882.00892.00882.74165,400
Feb 5, 2025886.00893.00885.00888.00878.78161,000
Feb 4, 2025884.00890.00878.00886.00876.80193,700
Feb 3, 2025901.00901.00875.00876.00866.90631,800
Jan 31, 2025906.00906.00897.00899.00889.66262,300
Jan 30, 2025906.00906.00896.00906.00896.59279,300
Jan 29, 2025905.00907.00904.00905.00895.60140,000
Jan 28, 2025905.00905.00899.00902.00892.63234,400
Jan 27, 2025907.00910.00904.00909.00899.56167,400
Jan 24, 2025898.00905.00898.00901.00891.64192,600
Jan 23, 2025904.00904.00892.00900.00890.65306,200
Jan 22, 2025904.00910.00902.00904.00894.61122,700
Jan 21, 2025909.00910.00899.00905.00895.60164,000
Jan 20, 2025900.00906.00898.00904.00894.61208,700
Jan 17, 2025899.00901.00893.00898.00888.67267,600
Jan 16, 2025906.00908.00894.00900.00890.65228,000
Jan 15, 2025903.00903.00897.00900.00890.65216,000
Jan 14, 2025912.00913.00896.00898.00888.67403,300
Jan 10, 2025922.00922.00912.00917.00907.48334,600
Jan 9, 2025938.00938.00922.00922.00912.43248,400
Jan 8, 2025945.00953.00939.00939.00929.25141,700
Jan 7, 2025960.00960.00946.00947.00937.17149,900
Jan 6, 2025962.00962.00951.00961.00951.02225,600
Dec 30, 2024968.00974.00957.00960.00950.03252,300
Dec 27, 2024946.00967.00946.00966.00955.97311,700
Dec 26, 2024935.00944.00934.00944.00934.20283,600
Dec 25, 2024943.00943.00924.00934.00924.30175,100
Dec 24, 2024921.00947.00921.00941.00931.23451,100
Dec 23, 2024918.00923.00912.00920.00910.45265,600
Dec 20, 2024928.00928.00917.00917.00907.48458,600
Dec 19, 2024925.00927.00916.00925.00915.39390,400
Dec 18, 2024930.00935.00928.00931.00921.33195,700
Dec 17, 2024931.00936.00925.00927.00917.37252,400
Dec 16, 2024942.00944.00927.00927.00917.37347,600
Dec 13, 2024947.00952.00935.00941.00931.23355,400
Dec 12, 2024946.00955.00939.00954.00944.09375,500
Dec 11, 2024954.00956.00939.00940.00930.24340,800
Dec 10, 2024957.00959.00950.00954.00944.09274,500
Dec 9, 2024951.00957.00949.00954.00944.09217,600
Dec 6, 2024948.00956.00947.00952.00942.11285,800
Dec 5, 2024953.00953.00942.00943.00933.21350,600
Dec 4, 2024952.00953.00945.00945.00935.19244,700
Dec 3, 2024954.00958.00947.00950.00940.14306,100
Dec 2, 2024950.00957.00948.00956.00946.07199,800
Nov 29, 2024954.00964.00945.00945.00935.19218,900
Nov 28, 2024944.00963.00944.00950.00940.14316,900
Nov 27, 2024955.00956.00936.00939.00929.25505,200
Nov 26, 2024980.00982.00958.00958.00948.05462,800
Nov 25, 2024975.00983.00970.00977.00966.851,839,000
Nov 22, 2024975.00976.00970.00974.00963.89245,700
Nov 21, 2024985.00988.00975.00975.00964.88245,800
Nov 20, 2024990.00992.00982.00985.00974.77221,800
Nov 19, 2024996.00999.00989.00991.00980.71191,000
Nov 18, 2024992.001,003.00990.00996.00985.66201,100
Nov 15, 2024984.00998.00982.00992.00981.70359,500
Nov 14, 2024994.00996.00974.00974.00963.89622,200
Nov 13, 20241,001.001,004.00993.00996.00985.66190,200
Nov 12, 2024997.001,006.00995.001,002.00991.60211,600
Nov 11, 2024986.00995.00981.00993.00982.69316,100
Nov 8, 20241,009.001,020.00998.001,000.00989.62444,200
Nov 7, 20241,025.001,032.001,017.001,021.001,010.40454,900
Nov 6, 20241,027.001,040.001,025.001,028.001,017.33127,300
Nov 5, 20241,039.001,039.001,024.001,026.001,015.35158,800
Nov 1, 20241,026.001,046.001,020.001,028.001,017.33269,300
Oct 31, 20241,031.001,046.001,026.001,039.001,028.21358,300
Oct 30, 20241,020.001,037.001,019.001,029.001,018.31424,600
Oct 29, 20241,010.001,020.001,008.001,018.001,007.43229,600
Oct 28, 2024998.001,010.00988.001,008.00997.53254,600
Oct 25, 2024996.00997.00987.00990.00979.72243,500
Oct 24, 20241,005.001,005.00996.00996.00985.66279,100
Oct 23, 20241,015.001,019.001,006.001,009.00998.52169,700
Oct 22, 20241,011.001,018.001,010.001,013.001,002.48198,100
Oct 21, 20241,031.001,034.001,011.001,013.001,002.48407,700
Oct 18, 20241,051.001,051.001,031.001,033.001,022.27168,800
Oct 17, 20241,034.001,054.001,033.001,048.001,037.12266,900
Oct 16, 20241,027.001,040.001,026.001,027.001,016.34180,500
Oct 15, 20241,035.001,036.001,029.001,031.001,020.29211,800
Oct 11, 20241,042.001,042.001,032.001,032.001,021.28234,400
Oct 10, 20241,058.001,058.001,043.001,043.001,032.17299,600
Oct 9, 20241,067.001,068.001,048.001,050.001,039.10178,900
Oct 8, 20241,060.001,069.001,059.001,067.001,055.92205,200
Oct 7, 20241,066.001,068.001,056.001,068.001,056.91383,900
Oct 4, 20241,050.001,065.001,050.001,056.001,045.03221,300
Oct 3, 20241,054.001,063.001,048.001,050.001,039.10276,300
Oct 2, 20241,040.001,053.001,038.001,043.001,032.17192,800
Oct 1, 20241,043.001,051.001,038.001,042.001,031.18223,900
Sep 30, 20241,050.001,054.001,037.001,039.001,028.21274,600
Sep 27, 2024 10.00 Dividend
Sep 27, 20241,059.001,067.001,054.001,064.001,052.95143,300
Sep 26, 20241,054.001,065.001,051.001,065.001,044.04255,600
Sep 25, 20241,056.001,060.001,047.001,050.001,029.34231,700
Sep 24, 20241,066.001,067.001,056.001,056.001,035.22167,700
Sep 20, 20241,070.001,075.001,057.001,058.001,037.18389,600
Sep 19, 20241,071.001,081.001,069.001,069.001,047.97156,100
Sep 18, 20241,064.001,071.001,061.001,070.001,048.95139,000
Sep 17, 20241,064.001,068.001,047.001,060.001,039.14126,100
Sep 13, 20241,062.001,065.001,054.001,056.001,035.22133,000
Sep 12, 20241,068.001,078.001,062.001,067.001,046.01111,100
Sep 11, 20241,066.001,066.001,051.001,057.001,036.20165,300
Sep 10, 20241,083.001,084.001,072.001,072.001,050.9187,600
Sep 9, 20241,069.001,078.001,053.001,078.001,056.79130,700
Sep 6, 20241,073.001,090.001,073.001,080.001,058.75136,200
Sep 5, 20241,070.001,084.001,063.001,069.001,047.97113,700
Sep 4, 20241,090.001,091.001,065.001,070.001,048.95201,200
Sep 3, 20241,082.001,099.001,080.001,099.001,077.38121,100
Sep 2, 20241,076.001,083.001,072.001,076.001,054.8396,800
Aug 30, 20241,070.001,079.001,070.001,075.001,053.85111,100
Aug 29, 20241,085.001,085.001,071.001,074.001,052.87116,600
Aug 28, 20241,095.001,095.001,081.001,085.001,063.6577,000
Aug 27, 20241,092.001,104.001,091.001,095.001,073.45107,100
Aug 26, 20241,093.001,097.001,085.001,091.001,069.53124,000
Aug 23, 20241,085.001,093.001,079.001,087.001,065.61145,900
Aug 22, 20241,075.001,085.001,075.001,080.001,058.75130,700
Aug 21, 20241,068.001,078.001,066.001,075.001,053.85187,700
Aug 20, 20241,062.001,073.001,061.001,068.001,046.99170,900
Aug 19, 20241,057.001,074.001,056.001,058.001,037.18143,500
Aug 16, 20241,060.001,069.001,059.001,068.001,046.99173,800
Aug 15, 20241,044.001,059.001,044.001,052.001,031.30162,900
Aug 14, 20241,041.001,057.001,038.001,050.001,029.34139,000
Aug 13, 20241,044.001,054.001,041.001,049.001,028.36231,500
Aug 9, 20241,051.001,051.001,016.001,027.001,006.79289,400
Aug 8, 20241,040.001,067.001,036.001,041.001,020.52216,400
Aug 7, 20241,030.001,062.001,022.001,047.001,026.40301,700
Aug 6, 20241,011.001,052.001,007.001,045.001,024.44337,900
Aug 5, 20241,028.001,031.00946.00970.00950.91692,000
Aug 2, 20241,076.001,082.001,057.001,057.001,036.20448,800
Aug 1, 20241,101.001,106.001,086.001,098.001,076.40341,400
Jul 31, 20241,108.001,109.001,093.001,107.001,085.22217,100
Jul 30, 20241,097.001,109.001,095.001,101.001,079.34252,900
Jul 29, 20241,076.001,104.001,074.001,100.001,078.36329,300
Jul 26, 20241,080.001,081.001,066.001,068.001,046.99256,600
Jul 25, 20241,076.001,080.001,065.001,077.001,055.81287,000
Jul 24, 20241,110.001,110.001,080.001,080.001,058.75430,200
Jul 23, 20241,111.001,132.001,107.001,110.001,088.16372,600
Jul 22, 20241,092.001,117.001,092.001,111.001,089.14371,400
Jul 19, 20241,097.001,097.001,080.001,087.001,065.61302,800
Jul 18, 20241,077.001,103.001,077.001,096.001,074.43438,200
Jul 17, 20241,077.001,082.001,073.001,077.001,055.81170,400
Jul 16, 20241,079.001,079.001,068.001,069.001,047.97186,200
Jul 12, 20241,074.001,086.001,070.001,075.001,053.85286,300
Jul 11, 20241,070.001,080.001,063.001,073.001,051.89266,400
Jul 10, 20241,074.001,074.001,058.001,062.001,041.10246,600
Jul 9, 20241,065.001,068.001,058.001,061.001,040.12326,100
Jul 8, 20241,080.001,082.001,065.001,065.001,044.04344,600
Jul 5, 20241,084.001,088.001,080.001,080.001,058.75159,500
Jul 4, 20241,099.001,104.001,080.001,084.001,062.67488,200
Jul 3, 20241,099.001,100.001,094.001,099.001,077.38206,800
Jul 2, 20241,105.001,108.001,095.001,099.001,077.38484,300
Jul 1, 20241,118.001,119.001,102.001,106.001,084.24155,900
Jun 28, 20241,130.001,130.001,110.001,115.001,093.06189,700
Jun 27, 20241,113.001,136.001,113.001,128.001,105.81245,800
Jun 26, 20241,118.001,124.001,113.001,114.001,092.08157,500
Jun 25, 20241,111.001,123.001,110.001,115.001,093.06313,400
Jun 24, 20241,102.001,111.001,102.001,110.001,088.16211,900
Jun 21, 20241,107.001,109.001,098.001,100.001,078.36456,200
Jun 20, 20241,114.001,114.001,101.001,107.001,085.22199,300
Jun 19, 20241,109.001,113.001,105.001,113.001,091.10128,900
Jun 18, 20241,102.001,112.001,096.001,109.001,087.18211,200
Jun 17, 20241,114.001,114.001,095.001,101.001,079.34377,300
Jun 14, 20241,098.001,130.001,097.001,120.001,097.96310,900
Jun 13, 20241,123.001,123.001,102.001,102.001,080.32239,500
Jun 12, 20241,123.001,124.001,113.001,119.001,096.98125,200
Jun 11, 20241,132.001,139.001,122.001,125.001,102.86176,700
Jun 10, 20241,117.001,137.001,117.001,131.001,108.75233,300
Jun 7, 20241,114.001,129.001,110.001,115.001,093.06179,600
Jun 6, 20241,110.001,114.001,102.001,113.001,091.10211,300
Jun 5, 20241,105.001,113.001,101.001,105.001,083.26160,800
Jun 4, 20241,112.001,119.001,098.001,108.001,086.20292,900
Jun 3, 20241,132.001,140.001,112.001,113.001,091.10255,800
May 31, 20241,111.001,126.001,109.001,126.001,103.84333,400
May 30, 20241,102.001,117.001,095.001,111.001,089.14369,100
May 29, 20241,171.001,171.001,120.001,121.001,098.94306,300
May 28, 20241,142.001,169.001,134.001,160.001,137.18380,000
May 27, 20241,120.001,136.001,115.001,136.001,113.65226,600
May 24, 20241,101.001,124.001,091.001,115.001,093.06257,200
May 23, 20241,117.001,124.001,107.001,110.001,088.16189,000
May 22, 20241,145.001,155.001,114.001,114.001,092.08257,700
May 21, 20241,141.001,150.001,130.001,140.001,117.57216,700
May 20, 20241,120.001,145.001,119.001,143.001,120.51250,100
May 17, 20241,104.001,121.001,100.001,116.001,094.04177,100
May 16, 20241,111.001,118.001,097.001,103.001,081.30172,100
May 15, 20241,115.001,125.001,103.001,105.001,083.26278,900
May 14, 20241,102.001,113.001,097.001,110.001,088.16204,200
May 13, 20241,102.001,102.001,087.001,095.001,073.45277,400
May 10, 20241,101.001,114.001,096.001,105.001,083.26264,400
May 9, 20241,097.001,107.001,093.001,094.001,072.47279,900
May 8, 20241,115.001,120.001,093.001,093.001,071.49418,100
May 7, 20241,129.001,129.001,109.001,120.001,097.96332,200
May 2, 20241,115.001,129.001,108.001,112.001,090.12424,100
May 1, 20241,182.001,183.001,115.001,115.001,093.06703,000
Apr 30, 20241,154.001,186.001,144.001,177.001,153.84271,300
Apr 26, 20241,167.001,168.001,141.001,161.001,138.16309,000
Apr 25, 20241,201.001,201.001,165.001,165.001,142.08305,200
Apr 24, 20241,227.001,227.001,204.001,205.001,181.29208,100
Apr 23, 20241,248.001,258.001,225.001,227.001,202.86165,400
Apr 22, 20241,227.001,262.001,227.001,253.001,228.35175,400
Apr 19, 20241,232.001,235.001,199.001,218.001,194.03222,400
Apr 18, 20241,209.001,240.001,207.001,230.001,205.80195,500
Apr 17, 20241,253.001,262.001,209.001,218.001,194.03251,500
Apr 16, 20241,263.001,273.001,248.001,251.001,226.38337,700
Apr 15, 20241,226.001,272.001,215.001,262.001,237.17566,400