Australia markets open in 1 hour 31 minutes

Okinawa Cellular Telephone Company (9436.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,420.00+25.00 (+0.74%)
At close: 03:15PM JST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20243,400.003,425.003,395.003,420.003,420.0016,000
30 Apr 20243,400.003,405.003,385.003,395.003,395.0028,100
26 Apr 20243,400.003,415.003,385.003,400.003,400.0025,500
25 Apr 20243,420.003,425.003,390.003,395.003,395.0025,900
24 Apr 20243,455.003,470.003,420.003,425.003,425.0021,600
23 Apr 20243,410.003,425.003,395.003,420.003,420.0024,200
22 Apr 20243,380.003,410.003,380.003,395.003,395.0037,100
19 Apr 20243,380.003,380.003,335.003,355.003,355.0068,300
18 Apr 20243,380.003,410.003,375.003,405.003,405.0022,400
17 Apr 20243,420.003,425.003,385.003,390.003,390.0043,500
16 Apr 20243,435.003,440.003,410.003,425.003,425.0031,700
15 Apr 20243,465.003,470.003,440.003,440.003,440.0032,300
12 Apr 20243,500.003,500.003,465.003,470.003,470.0041,400
11 Apr 20243,505.003,510.003,475.003,505.003,505.0041,900
10 Apr 20243,515.003,525.003,505.003,510.003,510.0030,700
09 Apr 20243,525.003,530.003,515.003,520.003,520.0024,600
08 Apr 20243,555.003,560.003,510.003,530.003,530.0035,800
05 Apr 20243,550.003,570.003,545.003,570.003,570.0025,400
04 Apr 20243,615.003,615.003,560.003,560.003,560.0046,600
03 Apr 20243,575.003,630.003,575.003,630.003,630.0038,400
02 Apr 20243,610.003,620.003,590.003,600.003,600.0049,400
01 Apr 20243,580.003,610.003,550.003,565.003,565.0051,400
29 Mar 20243,575.003,580.003,550.003,560.003,560.0023,000
28 Mar 20243,550.003,585.003,525.003,565.003,565.0088,000
28 Mar 202460 Dividend
27 Mar 20243,675.003,700.003,660.003,665.003,605.00173,900
26 Mar 20243,675.003,690.003,665.003,685.003,624.6771,200
25 Mar 20243,690.003,700.003,660.003,670.003,609.9287,800
22 Mar 20243,655.003,690.003,650.003,690.003,629.5957,000
21 Mar 20243,680.003,680.003,635.003,640.003,580.4186,400
19 Mar 20243,575.003,605.003,570.003,605.003,545.9861,700
18 Mar 20243,580.003,580.003,560.003,575.003,516.4751,700
15 Mar 20243,535.003,580.003,535.003,550.003,491.8865,200
14 Mar 20243,540.003,555.003,520.003,555.003,496.8027,800
13 Mar 20243,575.003,575.003,525.003,535.003,477.1332,200
12 Mar 20243,535.003,555.003,510.003,550.003,491.8838,700
11 Mar 20243,565.003,565.003,520.003,540.003,482.0549,100
08 Mar 20243,575.003,575.003,550.003,570.003,511.5629,400
07 Mar 20243,545.003,580.003,535.003,575.003,516.4729,800
06 Mar 20243,535.003,555.003,535.003,545.003,486.9625,100
05 Mar 20243,555.003,555.003,525.003,530.003,472.2149,700
04 Mar 20243,605.003,605.003,560.003,560.003,501.7242,300
01 Mar 20243,620.003,620.003,565.003,575.003,516.4760,000
29 Feb 20243,600.003,620.003,575.003,605.003,545.9843,500
28 Feb 20243,560.003,590.003,560.003,590.003,531.2328,400
27 Feb 20243,560.003,560.003,540.003,540.003,482.0525,100
26 Feb 20243,560.003,570.003,545.003,545.003,486.9625,500
22 Feb 20243,585.003,585.003,535.003,545.003,486.9630,200
21 Feb 20243,550.003,555.003,515.003,540.003,482.0533,600
20 Feb 20243,545.003,550.003,525.003,525.003,467.2928,200
19 Feb 20243,510.003,520.003,495.003,520.003,462.3732,800
16 Feb 20243,520.003,530.003,490.003,490.003,432.8668,300
15 Feb 20243,545.003,550.003,495.003,515.003,457.4655,800
14 Feb 20243,555.003,575.003,525.003,540.003,482.0558,300
13 Feb 20243,540.003,555.003,505.003,545.003,486.9662,200
09 Feb 20243,510.003,515.003,480.003,480.003,423.0373,500
08 Feb 20243,545.003,550.003,495.003,510.003,452.5465,100
07 Feb 20243,565.003,565.003,515.003,550.003,491.8856,600
06 Feb 20243,590.003,595.003,555.003,560.003,501.7245,800
05 Feb 20243,630.003,630.003,575.003,580.003,521.3969,700
02 Feb 20243,660.003,670.003,615.003,630.003,570.5744,000
01 Feb 20243,615.003,660.003,605.003,640.003,580.4157,500
31 Jan 20243,630.003,635.003,570.003,595.003,536.15107,300
30 Jan 20243,635.003,650.003,605.003,640.003,580.4154,600
29 Jan 20243,645.003,645.003,625.003,625.003,565.6522,600
26 Jan 20243,650.003,650.003,610.003,615.003,555.8234,200
25 Jan 20243,655.003,665.003,645.003,650.003,590.2516,700
24 Jan 20243,670.003,670.003,620.003,635.003,575.4930,800
23 Jan 20243,675.003,675.003,650.003,670.003,609.9240,000
22 Jan 20243,665.003,685.003,655.003,660.003,600.0837,300
19 Jan 20243,640.003,680.003,640.003,660.003,600.0841,300
18 Jan 20243,665.003,670.003,630.003,630.003,570.5730,200
17 Jan 20243,600.003,675.003,600.003,650.003,590.2547,600
16 Jan 20243,590.003,700.003,585.003,625.003,565.6568,100
15 Jan 20243,590.003,640.003,585.003,635.003,575.4916,600
12 Jan 20243,550.003,570.003,505.003,560.003,501.7277,500
11 Jan 20243,490.003,530.003,485.003,510.003,452.5449,400
10 Jan 20243,475.003,480.003,440.003,475.003,418.1140,800
09 Jan 20243,500.003,505.003,465.003,475.003,418.1160,500
05 Jan 20243,470.003,475.003,440.003,475.003,418.1144,600
04 Jan 20243,390.003,445.003,375.003,445.003,388.6051,800
29 Dec 20233,375.003,395.003,365.003,385.003,329.5834,600
28 Dec 20233,390.003,390.003,350.003,355.003,300.0729,500
27 Dec 20233,325.003,350.003,315.003,330.003,275.4836,900
26 Dec 20233,340.003,350.003,310.003,325.003,270.5719,500
25 Dec 20233,390.003,395.003,320.003,320.003,265.6527,000
22 Dec 20233,310.003,340.003,285.003,335.003,280.4034,400
21 Dec 20233,325.003,330.003,285.003,310.003,255.8133,200
20 Dec 20233,330.003,345.003,315.003,335.003,280.4041,200
19 Dec 20233,340.003,355.003,320.003,330.003,275.4842,200
18 Dec 20233,340.003,355.003,325.003,340.003,285.3238,400
15 Dec 20233,385.003,385.003,345.003,360.003,304.9960,100
14 Dec 20233,395.003,400.003,380.003,395.003,339.4215,700
13 Dec 20233,415.003,415.003,380.003,400.003,344.3434,200
12 Dec 20233,420.003,435.003,415.003,415.003,359.0926,800
11 Dec 20233,435.003,455.003,420.003,430.003,373.8548,200
08 Dec 20233,465.003,465.003,420.003,425.003,368.9357,700
07 Dec 20233,440.003,465.003,420.003,450.003,393.5252,300
06 Dec 20233,375.003,435.003,375.003,435.003,378.7738,300
05 Dec 20233,410.003,415.003,365.003,375.003,319.7560,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...