Okinawa Financial Group, Inc. (TYO:7350)
Japan · Delayed Price · Currency is JPY 5,950.00
+120.00 (2.06%)
Apr 16, 2026, 1:15 PM JST
Okinawa Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 5,880.00 | 5,930.00 | 5,880.00 | 5,930.00 | - | 1.72% | 4,100 |
| Apr 15, 2026 | 5,770.00 | 5,940.00 | 5,770.00 | 5,830.00 | 5,830.00 | 1.39% | 52,300 |
| Apr 14, 2026 | 5,830.00 | 5,840.00 | 5,710.00 | 5,750.00 | 5,750.00 | -1.37% | 79,800 |
| Apr 13, 2026 | 5,650.00 | 5,830.00 | 5,640.00 | 5,830.00 | 5,830.00 | 1.92% | 104,300 |
| Apr 10, 2026 | 5,700.00 | 5,790.00 | 5,660.00 | 5,720.00 | 5,720.00 | 4.00% | 110,600 |
| Apr 9, 2026 | 5,580.00 | 5,600.00 | 5,470.00 | 5,500.00 | 5,500.00 | -1.08% | 67,700 |
| Apr 8, 2026 | 5,640.00 | 5,660.00 | 5,520.00 | 5,560.00 | 5,560.00 | 2.21% | 62,600 |
| Apr 7, 2026 | 5,410.00 | 5,510.00 | 5,390.00 | 5,440.00 | 5,440.00 | 1.12% | 46,300 |
| Apr 6, 2026 | 5,380.00 | 5,440.00 | 5,360.00 | 5,380.00 | 5,380.00 | - | 39,400 |
| Apr 3, 2026 | 5,400.00 | 5,430.00 | 5,320.00 | 5,380.00 | 5,380.00 | -0.37% | 50,300 |
| Apr 2, 2026 | 5,630.00 | 5,680.00 | 5,400.00 | 5,400.00 | 5,400.00 | -3.40% | 59,900 |
| Apr 1, 2026 | 5,510.00 | 5,590.00 | 5,450.00 | 5,590.00 | 5,590.00 | 6.68% | 65,200 |
| Mar 31, 2026 | 5,260.00 | 5,400.00 | 5,200.00 | 5,240.00 | 5,240.00 | -2.24% | 73,400 |
| Mar 30, 2026 | 5,230.00 | 5,390.00 | 5,220.00 | 5,360.00 | 5,360.00 | -4.11% | 56,000 |
| Mar 27, 2026 | 5,440.00 | 5,630.00 | 5,430.00 | 5,590.00 | 5,520.00 | 1.82% | 71,000 |
| Mar 26, 2026 | 5,640.00 | 5,640.00 | 5,420.00 | 5,490.00 | 5,421.25 | -1.61% | 31,900 |
| Mar 25, 2026 | 5,510.00 | 5,640.00 | 5,490.00 | 5,580.00 | 5,510.13 | 3.14% | 55,000 |
| Mar 24, 2026 | 5,410.00 | 5,450.00 | 5,320.00 | 5,410.00 | 5,342.25 | 3.84% | 41,500 |
| Mar 23, 2026 | 5,210.00 | 5,270.00 | 5,140.00 | 5,210.00 | 5,144.76 | -4.40% | 54,800 |
| Mar 19, 2026 | 5,490.00 | 5,540.00 | 5,420.00 | 5,450.00 | 5,381.75 | -3.54% | 37,000 |
| Mar 18, 2026 | 5,560.00 | 5,660.00 | 5,550.00 | 5,650.00 | 5,579.25 | 4.24% | 42,200 |
| Mar 17, 2026 | 5,490.00 | 5,580.00 | 5,410.00 | 5,420.00 | 5,352.13 | -0.18% | 31,600 |
| Mar 16, 2026 | 5,450.00 | 5,480.00 | 5,340.00 | 5,430.00 | 5,362.00 | 0.37% | 53,800 |
| Mar 13, 2026 | 5,350.00 | 5,510.00 | 5,330.00 | 5,410.00 | 5,342.25 | 0.37% | 52,800 |
| Mar 12, 2026 | 5,590.00 | 5,600.00 | 5,370.00 | 5,390.00 | 5,322.50 | -5.11% | 57,900 |
| Mar 11, 2026 | 5,670.00 | 5,810.00 | 5,670.00 | 5,680.00 | 5,608.87 | 1.97% | 93,800 |
| Mar 10, 2026 | 5,350.00 | 5,600.00 | 5,350.00 | 5,570.00 | 5,500.25 | 6.10% | 68,800 |
| Mar 9, 2026 | 5,160.00 | 5,290.00 | 5,080.00 | 5,250.00 | 5,184.26 | -5.58% | 86,900 |
| Mar 6, 2026 | 5,420.00 | 5,580.00 | 5,360.00 | 5,560.00 | 5,490.38 | -0.89% | 62,200 |
| Mar 5, 2026 | 5,460.00 | 5,670.00 | 5,440.00 | 5,610.00 | 5,539.75 | 8.72% | 73,300 |
| Mar 4, 2026 | 5,450.00 | 5,490.00 | 5,060.00 | 5,160.00 | 5,095.38 | -8.35% | 95,300 |
| Mar 3, 2026 | 5,750.00 | 5,830.00 | 5,630.00 | 5,630.00 | 5,559.50 | -2.09% | 106,600 |
| Mar 2, 2026 | 5,770.00 | 5,820.00 | 5,620.00 | 5,750.00 | 5,678.00 | -4.33% | 134,000 |
| Feb 27, 2026 | 5,920.00 | 6,020.00 | 5,910.00 | 6,010.00 | 5,934.74 | 1.86% | 117,800 |
| Feb 26, 2026 | 5,860.00 | 5,950.00 | 5,820.00 | 5,900.00 | 5,826.12 | 2.43% | 68,100 |
| Feb 25, 2026 | 5,880.00 | 5,880.00 | 5,720.00 | 5,760.00 | 5,687.87 | -2.87% | 70,000 |
| Feb 24, 2026 | 5,900.00 | 5,940.00 | 5,650.00 | 5,930.00 | 5,855.74 | 0.51% | 86,300 |
| Feb 20, 2026 | 5,840.00 | 5,940.00 | 5,820.00 | 5,900.00 | 5,826.12 | -0.67% | 52,000 |
| Feb 19, 2026 | 5,900.00 | 5,940.00 | 5,840.00 | 5,940.00 | 5,865.62 | 0.68% | 65,200 |
| Feb 18, 2026 | 5,780.00 | 5,900.00 | 5,720.00 | 5,900.00 | 5,826.12 | 3.15% | 58,700 |
| Feb 17, 2026 | 5,700.00 | 5,860.00 | 5,640.00 | 5,720.00 | 5,648.37 | -0.87% | 64,000 |
| Feb 16, 2026 | 5,840.00 | 5,840.00 | 5,660.00 | 5,770.00 | 5,697.75 | -1.20% | 93,600 |
| Feb 13, 2026 | 5,980.00 | 6,020.00 | 5,810.00 | 5,840.00 | 5,766.87 | -2.67% | 131,900 |
| Feb 12, 2026 | 5,830.00 | 6,010.00 | 5,830.00 | 6,000.00 | 5,924.87 | 2.21% | 81,500 |
| Feb 10, 2026 | 5,810.00 | 5,890.00 | 5,740.00 | 5,870.00 | 5,796.49 | 2.80% | 60,400 |
| Feb 9, 2026 | 5,890.00 | 5,890.00 | 5,670.00 | 5,710.00 | 5,638.50 | 0.18% | 82,400 |
| Feb 6, 2026 | 5,520.00 | 5,700.00 | 5,470.00 | 5,700.00 | 5,628.62 | 2.33% | 65,700 |
| Feb 5, 2026 | 5,530.00 | 5,620.00 | 5,510.00 | 5,570.00 | 5,500.25 | 1.09% | 55,100 |
| Feb 4, 2026 | 5,400.00 | 5,530.00 | 5,370.00 | 5,510.00 | 5,441.00 | 1.66% | 61,300 |
| Feb 3, 2026 | 5,250.00 | 5,420.00 | 5,200.00 | 5,420.00 | 5,352.13 | 5.24% | 88,600 |