Okinawa Financial Group, Inc. (TYO:7350)
Japan · Delayed Price · Currency is JPY 5,610.00
+450.00 (8.72%)
Mar 5, 2026, 3:30 PM JST
Okinawa Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5,460.00 | 5,670.00 | 5,440.00 | 5,610.00 | 5,610.00 | 8.72% | 73,300 |
| Mar 4, 2026 | 5,450.00 | 5,490.00 | 5,060.00 | 5,160.00 | 5,160.00 | -8.35% | 95,300 |
| Mar 3, 2026 | 5,750.00 | 5,830.00 | 5,630.00 | 5,630.00 | 5,630.00 | -2.09% | 106,600 |
| Mar 2, 2026 | 5,770.00 | 5,820.00 | 5,620.00 | 5,750.00 | 5,750.00 | -4.33% | 134,000 |
| Feb 27, 2026 | 5,920.00 | 6,020.00 | 5,910.00 | 6,010.00 | 6,010.00 | 1.86% | 117,800 |
| Feb 26, 2026 | 5,860.00 | 5,950.00 | 5,820.00 | 5,900.00 | 5,900.00 | 2.43% | 68,100 |
| Feb 25, 2026 | 5,880.00 | 5,880.00 | 5,720.00 | 5,760.00 | 5,760.00 | -2.87% | 70,000 |
| Feb 24, 2026 | 5,900.00 | 5,940.00 | 5,650.00 | 5,930.00 | 5,930.00 | 0.51% | 86,300 |
| Feb 20, 2026 | 5,840.00 | 5,940.00 | 5,820.00 | 5,900.00 | 5,900.00 | -0.67% | 52,000 |
| Feb 19, 2026 | 5,900.00 | 5,940.00 | 5,840.00 | 5,940.00 | 5,940.00 | 0.68% | 65,200 |
| Feb 18, 2026 | 5,780.00 | 5,900.00 | 5,720.00 | 5,900.00 | 5,900.00 | 3.15% | 58,700 |
| Feb 17, 2026 | 5,700.00 | 5,860.00 | 5,640.00 | 5,720.00 | 5,720.00 | -0.87% | 64,000 |
| Feb 16, 2026 | 5,840.00 | 5,840.00 | 5,660.00 | 5,770.00 | 5,770.00 | -1.20% | 93,600 |
| Feb 13, 2026 | 5,980.00 | 6,020.00 | 5,810.00 | 5,840.00 | 5,840.00 | -2.67% | 131,900 |
| Feb 12, 2026 | 5,830.00 | 6,010.00 | 5,830.00 | 6,000.00 | 6,000.00 | 2.21% | 81,500 |
| Feb 10, 2026 | 5,810.00 | 5,890.00 | 5,740.00 | 5,870.00 | 5,870.00 | 2.80% | 60,400 |
| Feb 9, 2026 | 5,890.00 | 5,890.00 | 5,670.00 | 5,710.00 | 5,710.00 | 0.18% | 82,400 |
| Feb 6, 2026 | 5,520.00 | 5,700.00 | 5,470.00 | 5,700.00 | 5,700.00 | 2.33% | 65,700 |
| Feb 5, 2026 | 5,530.00 | 5,620.00 | 5,510.00 | 5,570.00 | 5,570.00 | 1.09% | 55,100 |
| Feb 4, 2026 | 5,400.00 | 5,530.00 | 5,370.00 | 5,510.00 | 5,510.00 | 1.66% | 61,300 |
| Feb 3, 2026 | 5,250.00 | 5,420.00 | 5,200.00 | 5,420.00 | 5,420.00 | 5.24% | 88,600 |
| Feb 2, 2026 | 5,300.00 | 5,370.00 | 5,140.00 | 5,150.00 | 5,150.00 | -1.90% | 55,300 |
| Jan 30, 2026 | 5,250.00 | 5,280.00 | 5,200.00 | 5,250.00 | 5,250.00 | 0.19% | 44,300 |
| Jan 29, 2026 | 5,120.00 | 5,240.00 | 5,060.00 | 5,240.00 | 5,240.00 | 2.34% | 59,900 |
| Jan 28, 2026 | 5,180.00 | 5,200.00 | 5,100.00 | 5,120.00 | 5,120.00 | -1.92% | 35,900 |
| Jan 27, 2026 | 5,140.00 | 5,240.00 | 5,110.00 | 5,220.00 | 5,220.00 | 0.19% | 70,700 |
| Jan 26, 2026 | 5,210.00 | 5,330.00 | 5,200.00 | 5,210.00 | 5,210.00 | -3.52% | 77,900 |
| Jan 23, 2026 | 5,160.00 | 5,480.00 | 5,160.00 | 5,400.00 | 5,400.00 | 4.65% | 89,900 |
| Jan 22, 2026 | 5,100.00 | 5,210.00 | 5,100.00 | 5,160.00 | 5,160.00 | 2.58% | 49,800 |
| Jan 21, 2026 | 4,980.00 | 5,070.00 | 4,945.00 | 5,030.00 | 5,030.00 | -1.95% | 52,000 |
| Jan 20, 2026 | 5,180.00 | 5,190.00 | 5,100.00 | 5,130.00 | 5,130.00 | -1.72% | 40,400 |
| Jan 19, 2026 | 5,230.00 | 5,240.00 | 5,160.00 | 5,220.00 | 5,220.00 | - | 39,400 |
| Jan 16, 2026 | 5,200.00 | 5,250.00 | 5,170.00 | 5,220.00 | 5,220.00 | 0.77% | 47,000 |
| Jan 15, 2026 | 5,040.00 | 5,180.00 | 5,040.00 | 5,180.00 | 5,180.00 | 1.77% | 42,200 |
| Jan 14, 2026 | 5,050.00 | 5,110.00 | 4,995.00 | 5,090.00 | 5,090.00 | 0.59% | 59,700 |
| Jan 13, 2026 | 5,100.00 | 5,100.00 | 5,010.00 | 5,060.00 | 5,060.00 | 1.91% | 40,700 |
| Jan 9, 2026 | 4,945.00 | 4,990.00 | 4,925.00 | 4,965.00 | 4,965.00 | 1.64% | 60,700 |
| Jan 8, 2026 | 4,890.00 | 4,940.00 | 4,850.00 | 4,885.00 | 4,885.00 | -0.20% | 36,400 |
| Jan 7, 2026 | 4,860.00 | 4,925.00 | 4,850.00 | 4,895.00 | 4,895.00 | - | 32,200 |
| Jan 6, 2026 | 4,845.00 | 4,930.00 | 4,840.00 | 4,895.00 | 4,895.00 | 1.35% | 47,200 |
| Jan 5, 2026 | 4,795.00 | 4,835.00 | 4,765.00 | 4,830.00 | 4,830.00 | 1.36% | 48,100 |
| Dec 30, 2025 | 4,755.00 | 4,835.00 | 4,720.00 | 4,765.00 | 4,765.00 | 0.21% | 34,900 |
| Dec 29, 2025 | 4,695.00 | 4,755.00 | 4,675.00 | 4,755.00 | 4,755.00 | 1.06% | 33,800 |
| Dec 26, 2025 | 4,735.00 | 4,775.00 | 4,690.00 | 4,705.00 | 4,705.00 | 0.32% | 38,600 |
| Dec 25, 2025 | 4,745.00 | 4,745.00 | 4,675.00 | 4,690.00 | 4,690.00 | -0.64% | 31,400 |
| Dec 24, 2025 | 4,800.00 | 4,850.00 | 4,715.00 | 4,720.00 | 4,720.00 | -1.67% | 35,300 |
| Dec 23, 2025 | 4,730.00 | 4,845.00 | 4,715.00 | 4,800.00 | 4,800.00 | 1.48% | 59,000 |
| Dec 22, 2025 | 4,725.00 | 4,760.00 | 4,710.00 | 4,730.00 | 4,730.00 | 0.53% | 54,400 |
| Dec 19, 2025 | 4,620.00 | 4,720.00 | 4,620.00 | 4,705.00 | 4,705.00 | 1.40% | 60,000 |
| Dec 18, 2025 | 4,670.00 | 4,690.00 | 4,590.00 | 4,640.00 | 4,640.00 | -0.64% | 46,500 |