Japan Foods Holding Ltd. (SGX:5OI)
Singapore · Delayed Price · Currency is SGD 0.1840
-0.0010 (-0.54%)
At close: Aug 7, 2025
Japan Foods Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.54% | 83,000 |
| Aug 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.54% | 83,000 |
| Aug 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.09% | 87,200 |
| Aug 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.16% | 26,900 |
| Jul 31, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.97% | 5,100 |
| Jul 30, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.74% | 5,000 |
| Jul 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,000 |
| Jul 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 300 |
| Jul 24, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.70% | 88,300 |
| Jul 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 100 |
| Jul 22, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 222,600 |
| Jul 21, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 101,300 |
| Jul 18, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | - | 42,600 |
| Jul 15, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.52% | 81,800 |
| Jul 3, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.50% | 4,400 |
| Jul 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,800 |
| Jun 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 15,600 |
| Jun 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.01% | 67,000 |
| Jun 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 100 |
| Jun 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 3,900 |
| Jun 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 11,000 |
| Jun 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.93% | 20,000 |
| Jun 17, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 14,100 |
| Jun 16, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | - | 9,200 |
| Jun 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 100 |
| Jun 12, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 60,000 |
| Jun 11, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 86,600 |
| Jun 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 20,000 |
| Jun 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,200 |
| May 30, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 16,500 |
| May 29, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 4.76% | 29,700 |
| May 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5,600 |
| May 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 16,000 |
| May 23, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 62,700 |
| May 22, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 119,100 |
| May 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 40,200 |
| May 20, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 2.22% | 44,700 |
| May 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.26% | 29,900 |
| May 16, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 11,300 |
| May 15, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 65,000 |
| May 14, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -9.62% | 25,800 |
| May 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.12% | 13,800 |
| May 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,000 |
| May 8, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 16,500 |
| May 7, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -9.62% | 56,200 |
| May 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 28,500 |
| May 5, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 75,200 |
| Apr 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 10,000 |
| Apr 24, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -7.14% | 20,000 |
| Apr 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 13,800 |