Okinawa Financial Group, Inc. (TYO:7350)
Japan · Delayed Price · Currency is JPY 6,170.00
+60.00 (0.98%)
May 29, 2026, 3:30 PM JST
Okinawa Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6,120.00 | 6,270.00 | 6,120.00 | 6,170.00 | 6,170.00 | 0.98% | 66,700 |
| May 28, 2026 | 6,180.00 | 6,200.00 | 6,030.00 | 6,110.00 | 6,110.00 | -2.40% | 87,200 |
| May 27, 2026 | 6,300.00 | 6,370.00 | 6,160.00 | 6,260.00 | 6,260.00 | -0.48% | 55,800 |
| May 26, 2026 | 6,200.00 | 6,350.00 | 6,130.00 | 6,290.00 | 6,290.00 | -0.16% | 60,300 |
| May 25, 2026 | 6,150.00 | 6,340.00 | 6,070.00 | 6,300.00 | 6,300.00 | 2.44% | 92,500 |
| May 22, 2026 | 6,340.00 | 6,370.00 | 6,090.00 | 6,150.00 | 6,150.00 | -2.23% | 111,500 |
| May 21, 2026 | 6,310.00 | 6,450.00 | 6,280.00 | 6,290.00 | 6,290.00 | 1.29% | 88,000 |
| May 20, 2026 | 6,310.00 | 6,370.00 | 6,060.00 | 6,210.00 | 6,210.00 | -0.32% | 99,900 |
| May 19, 2026 | 6,190.00 | 6,320.00 | 6,190.00 | 6,230.00 | 6,230.00 | 1.14% | 95,200 |
| May 18, 2026 | 5,910.00 | 6,210.00 | 5,810.00 | 6,160.00 | 6,160.00 | 4.23% | 126,100 |
| May 15, 2026 | 5,800.00 | 5,960.00 | 5,770.00 | 5,910.00 | 5,910.00 | 2.07% | 147,800 |
| May 14, 2026 | 5,800.00 | 5,810.00 | 5,690.00 | 5,790.00 | 5,790.00 | -0.17% | 43,000 |
| May 13, 2026 | 5,720.00 | 5,830.00 | 5,720.00 | 5,800.00 | 5,800.00 | 1.58% | 51,100 |
| May 12, 2026 | 5,800.00 | 5,800.00 | 5,670.00 | 5,710.00 | 5,710.00 | -0.70% | 36,700 |
| May 11, 2026 | 5,700.00 | 5,790.00 | 5,650.00 | 5,750.00 | 5,750.00 | 0.88% | 54,300 |
| May 8, 2026 | 5,690.00 | 5,730.00 | 5,490.00 | 5,700.00 | 5,700.00 | -1.55% | 122,800 |
| May 7, 2026 | 5,740.00 | 5,900.00 | 5,660.00 | 5,790.00 | 5,790.00 | 3.58% | 85,200 |
| May 1, 2026 | 5,690.00 | 5,690.00 | 5,540.00 | 5,590.00 | 5,590.00 | -0.71% | 29,600 |
| Apr 30, 2026 | 5,690.00 | 5,690.00 | 5,530.00 | 5,630.00 | 5,630.00 | -1.92% | 65,800 |
| Apr 28, 2026 | 5,430.00 | 5,740.00 | 5,430.00 | 5,740.00 | 5,740.00 | 4.55% | 68,900 |
| Apr 27, 2026 | 5,400.00 | 5,520.00 | 5,380.00 | 5,490.00 | 5,490.00 | -0.18% | 46,500 |
| Apr 24, 2026 | 5,520.00 | 5,540.00 | 5,410.00 | 5,500.00 | 5,500.00 | 0.36% | 44,000 |
| Apr 23, 2026 | 5,410.00 | 5,500.00 | 5,400.00 | 5,480.00 | 5,480.00 | -0.18% | 40,900 |
| Apr 22, 2026 | 5,640.00 | 5,660.00 | 5,480.00 | 5,490.00 | 5,490.00 | -2.66% | 48,000 |
| Apr 21, 2026 | 5,790.00 | 5,800.00 | 5,630.00 | 5,640.00 | 5,640.00 | -2.42% | 60,700 |
| Apr 20, 2026 | 5,900.00 | 5,920.00 | 5,780.00 | 5,780.00 | 5,780.00 | -2.20% | 27,300 |
| Apr 17, 2026 | 5,910.00 | 5,950.00 | 5,820.00 | 5,910.00 | 5,910.00 | -1.17% | 60,000 |
| Apr 16, 2026 | 5,880.00 | 5,990.00 | 5,880.00 | 5,980.00 | 5,980.00 | 2.57% | 61,500 |
| 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 | -2.90% | 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 |