Japan Foods Holding Ltd. (SGX:5OI)
Singapore · Delayed Price · Currency is SGD 0.1000
-0.0200 (-16.67%)
At close: Jul 3, 2026
Japan Foods Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -16.67% | 3,000 |
| Jun 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 17.65% | 41,000 |
| Jun 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.97% | 5,400 |
| Jun 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.63% | 27,600 |
| Jun 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.85% | 37,000 |
| Jun 23, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -8.85% | 37,000 |
| Jun 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.38% | 30,000 |
| Jun 18, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 20.79% | 50,000 |
| Jun 16, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -12.17% | 40,000 |
| Jun 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.50% | 2,000 |
| Jun 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 10.81% | 65,000 |
| Jun 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,000 |
| Jun 4, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.91% | 71,500 |
| Jun 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 400 |
| Jun 2, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 2,100 |
| May 29, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 58,400 |
| May 28, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 0.88% | 20,900 |
| May 25, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -2.56% | 63,600 |
| May 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 14.71% | 36,600 |
| May 21, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -14.29% | 50,000 |
| May 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.25% | 37,000 |
| May 15, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.82% | 65,600 |
| May 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 105,600 |
| May 11, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 7.84% | 64,700 |
| May 7, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.56% | 50,000 |
| May 6, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -6.90% | 138,700 |
| May 5, 2026 | 0.10 | 0.13 | 0.10 | 0.12 | 0.12 | 14.85% | 12,900 |
| May 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 48,100 |
| Apr 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.98% | 30,000 |
| Apr 29, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -8.93% | 32,400 |
| Apr 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.82% | 10,000 |
| Apr 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.78% | 13,000 |
| Apr 20, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 13,800 |
| Apr 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.72% | 9,600 |
| Apr 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.69% | 61,200 |
| Apr 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 24,000 |
| Apr 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 180,000 |
| Mar 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 5,800 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 45,000 |
| Mar 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,100 |
| Mar 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 16,700 |
| Mar 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.54% | 300 |
| Mar 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.72% | 500 |
| Mar 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -11.45% | 10,800 |
| Mar 5, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 7.38% | 67,900 |
| Mar 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.69% | 31,000 |
| Feb 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 136,200 |
| Feb 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.78% | 1,500 |
| Feb 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.77% | 41,600 |
| Feb 24, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.34% | 292,500 |