Japan Foods Holding Ltd. (SGX:5OI)
Singapore · Delayed Price · Currency is SGD 0.1400
+0.0020 (1.45%)
At close: Feb 2, 2026
Japan Foods Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.45% | 8,000 |
| Jan 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.72% | 13,100 |
| Jan 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.21% | 114,600 |
| Jan 27, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -12.26% | 48,600 |
| Jan 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.65% | 19,000 |
| Jan 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -7.23% | 10,000 |
| Jan 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.40% | 500 |
| Jan 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.25% | 11,100 |
| Jan 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 5,200 |
| Jan 14, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.10% | 26,000 |
| Jan 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.80% | 3,900 |
| Jan 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 9.87% | 5,300 |
| Jan 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.40% | 4,000 |
| Jan 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.79% | 200 |
| Dec 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 5,000 |
| Dec 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 100 |
| Dec 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,000 |
| Dec 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 8,000 |
| Dec 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.76% | 29,400 |
| Dec 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 13.33% | 5,000 |
| Dec 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.24% | 3,000 |
| Dec 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 11.92% | 10,600 |
| Dec 2, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.58% | 8,000 |
| Nov 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.28% | 9,000 |
| Nov 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.81% | 199,000 |
| Nov 11, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.78% | 47,400 |
| Nov 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 5,000 |
| Oct 31, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | 5.63% | 59,300 |
| Oct 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 18,200 |
| Oct 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.17% | 18,400 |
| Oct 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 6,500 |
| Oct 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 45,600 |
| Oct 23, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.88% | 26,700 |
| Oct 14, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 45,800 |
| Oct 13, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.76% | 28,800 |
| Oct 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 30,500 |
| Oct 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 39,500 |
| Oct 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 92,500 |
| Oct 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,100 |
| Oct 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 60,000 |
| Oct 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.23% | 95,800 |
| Oct 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 14,600 |
| Sep 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.10% | 2,000 |
| Sep 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.12% | 25,000 |
| Sep 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 20,000 |
| Sep 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 7,500 |
| Sep 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.72% | 17,000 |
| Sep 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.55% | 10,600 |
| Sep 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.17% | 500 |
| Sep 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.16% | 4,200 |