Canada markets open in 1 hour 58 minutes

Okinawa Cellular Telephone Company (9436.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
3,830.00+210.00 (+5.80%)
At close: 03:15PM JST
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20243,735.003,865.003,690.003,830.003,830.00157,300
Jun 19, 20243,605.003,630.003,605.003,620.003,620.0014,400
Jun 18, 20243,590.003,620.003,580.003,600.003,600.0020,100
Jun 17, 20243,580.003,590.003,570.003,570.003,570.0027,600
Jun 14, 20243,565.003,590.003,565.003,580.003,580.0011,500
Jun 13, 20243,615.003,615.003,565.003,570.003,570.0027,500
Jun 12, 20243,610.003,615.003,590.003,600.003,600.0025,400
Jun 11, 20243,640.003,650.003,600.003,600.003,600.0020,600
Jun 10, 20243,610.003,650.003,610.003,640.003,640.0025,200
Jun 07, 20243,610.003,610.003,590.003,600.003,600.0016,000
Jun 06, 20243,640.003,640.003,615.003,615.003,615.0018,800
Jun 05, 20243,650.003,660.003,635.003,645.003,645.0015,600
Jun 04, 20243,620.003,665.003,615.003,660.003,660.0033,900
Jun 03, 20243,580.003,645.003,570.003,635.003,635.0035,800
May 31, 20243,545.003,570.003,530.003,570.003,570.0041,600
May 30, 20243,525.003,565.003,500.003,545.003,545.0042,400
May 29, 20243,545.003,550.003,505.003,530.003,530.0041,600
May 28, 20243,565.003,580.003,545.003,545.003,545.0025,400
May 27, 20243,585.003,585.003,540.003,570.003,570.0026,000
May 24, 20243,575.003,585.003,565.003,585.003,585.0017,300
May 23, 20243,540.003,570.003,525.003,570.003,570.0024,100
May 22, 20243,545.003,555.003,530.003,540.003,540.0020,200
May 21, 20243,510.003,575.003,505.003,545.003,545.0025,400
May 20, 20243,505.003,515.003,495.003,505.003,505.0017,800
May 17, 20243,510.003,525.003,480.003,510.003,510.0032,100
May 16, 20243,595.003,600.003,540.003,540.003,540.0016,200
May 15, 20243,625.003,630.003,580.003,580.003,580.0024,000
May 14, 20243,645.003,665.003,620.003,630.003,630.0021,500
May 13, 20243,630.003,675.003,600.003,655.003,655.0048,700
May 10, 20243,600.003,645.003,570.003,630.003,630.0051,900
May 09, 20243,680.003,680.003,535.003,585.003,585.00121,800
May 08, 20243,440.003,440.003,415.003,415.003,415.0033,700
May 07, 20243,455.003,455.003,425.003,430.003,430.0017,800
May 02, 20243,430.003,440.003,415.003,425.003,425.0014,600
May 01, 20243,400.003,425.003,395.003,420.003,420.0016,000
Apr 30, 20243,400.003,405.003,385.003,395.003,395.0028,100
Apr 26, 20243,400.003,415.003,385.003,400.003,400.0025,500
Apr 25, 20243,420.003,425.003,390.003,395.003,395.0025,900
Apr 24, 20243,455.003,470.003,420.003,425.003,425.0021,600
Apr 23, 20243,410.003,425.003,395.003,420.003,420.0024,200
Apr 22, 20243,380.003,410.003,380.003,395.003,395.0037,100
Apr 19, 20243,380.003,380.003,335.003,355.003,355.0068,300
Apr 18, 20243,380.003,410.003,375.003,405.003,405.0022,400
Apr 17, 20243,420.003,425.003,385.003,390.003,390.0043,500
Apr 16, 20243,435.003,440.003,410.003,425.003,425.0031,700
Apr 15, 20243,465.003,470.003,440.003,440.003,440.0032,300
Apr 12, 20243,500.003,500.003,465.003,470.003,470.0041,400
Apr 11, 20243,505.003,510.003,475.003,505.003,505.0041,900
Apr 10, 20243,515.003,525.003,505.003,510.003,510.0030,700
Apr 09, 20243,525.003,530.003,515.003,520.003,520.0024,600
Apr 08, 20243,555.003,560.003,510.003,530.003,530.0035,800
Apr 05, 20243,550.003,570.003,545.003,570.003,570.0025,400
Apr 04, 20243,615.003,615.003,560.003,560.003,560.0046,600
Apr 03, 20243,575.003,630.003,575.003,630.003,630.0038,400
Apr 02, 20243,610.003,620.003,590.003,600.003,600.0049,400
Apr 01, 20243,580.003,610.003,550.003,565.003,565.0051,400
Mar 29, 20243,575.003,580.003,550.003,560.003,560.0023,000
Mar 28, 20243,550.003,585.003,525.003,565.003,565.0088,000
Mar 28, 202460 Dividend
Mar 27, 20243,675.003,700.003,660.003,665.003,605.00173,900
Mar 26, 20243,675.003,690.003,665.003,685.003,624.6771,200
Mar 25, 20243,690.003,700.003,660.003,670.003,609.9287,800
Mar 22, 20243,655.003,690.003,650.003,690.003,629.5957,000
Mar 21, 20243,680.003,680.003,635.003,640.003,580.4186,400
Mar 19, 20243,575.003,605.003,570.003,605.003,545.9861,700
Mar 18, 20243,580.003,580.003,560.003,575.003,516.4751,700
Mar 15, 20243,535.003,580.003,535.003,550.003,491.8865,200
Mar 14, 20243,540.003,555.003,520.003,555.003,496.8027,800
Mar 13, 20243,575.003,575.003,525.003,535.003,477.1332,200
Mar 12, 20243,535.003,555.003,510.003,550.003,491.8838,700
Mar 11, 20243,565.003,565.003,520.003,540.003,482.0549,100
Mar 08, 20243,575.003,575.003,550.003,570.003,511.5629,400
Mar 07, 20243,545.003,580.003,535.003,575.003,516.4729,800
Mar 06, 20243,535.003,555.003,535.003,545.003,486.9625,100
Mar 05, 20243,555.003,555.003,525.003,530.003,472.2149,700
Mar 04, 20243,605.003,605.003,560.003,560.003,501.7242,300
Mar 01, 20243,620.003,620.003,565.003,575.003,516.4760,000
Feb 29, 20243,600.003,620.003,575.003,605.003,545.9843,500
Feb 28, 20243,560.003,590.003,560.003,590.003,531.2328,400
Feb 27, 20243,560.003,560.003,540.003,540.003,482.0525,100
Feb 26, 20243,560.003,570.003,545.003,545.003,486.9625,500
Feb 22, 20243,585.003,585.003,535.003,545.003,486.9630,200
Feb 21, 20243,550.003,555.003,515.003,540.003,482.0533,600
Feb 20, 20243,545.003,550.003,525.003,525.003,467.2928,200
Feb 19, 20243,510.003,520.003,495.003,520.003,462.3732,800
Feb 16, 20243,520.003,530.003,490.003,490.003,432.8668,300
Feb 15, 20243,545.003,550.003,495.003,515.003,457.4655,800
Feb 14, 20243,555.003,575.003,525.003,540.003,482.0558,300
Feb 13, 20243,540.003,555.003,505.003,545.003,486.9662,200
Feb 09, 20243,510.003,515.003,480.003,480.003,423.0373,500
Feb 08, 20243,545.003,550.003,495.003,510.003,452.5465,100
Feb 07, 20243,565.003,565.003,515.003,550.003,491.8856,600
Feb 06, 20243,590.003,595.003,555.003,560.003,501.7245,800
Feb 05, 20243,630.003,630.003,575.003,580.003,521.3969,700
Feb 02, 20243,660.003,670.003,615.003,630.003,570.5744,000
Feb 01, 20243,615.003,660.003,605.003,640.003,580.4157,500
Jan 31, 20243,630.003,635.003,570.003,595.003,536.15107,300
Jan 30, 20243,635.003,650.003,605.003,640.003,580.4154,600
Jan 29, 20243,645.003,645.003,625.003,625.003,565.6522,600
Jan 26, 20243,650.003,650.003,610.003,615.003,555.8234,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...