Want to see JP:7350 full AI Analyst Report?
Okinawa Financial Group, Inc. (7350) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7,190.00 | 7,270.00 | 7,060.00 | 7,190.00 | 7,190.00 | +0.00% | 69,700 | 0.76 |
| Oct 29, 2026 | 7,040.00 | 7,190.00 | 7,040.00 | 7,190.00 | 7,190.00 | +2.13% | 469,200 | 5.48 |
| Oct 28, 2026 | 7,100.00 | 7,110.00 | 6,970.00 | 7,040.00 | 7,040.00 | +0.28% | 58,700 | 0.68 |
| Oct 27, 2026 | 6,950.00 | 7,030.00 | 6,860.00 | 7,020.00 | 7,020.00 | +2.48% | 80,200 | 0.93 |
| Oct 26, 2026 | 6,790.00 | 6,930.00 | 6,760.00 | 6,850.00 | 6,850.00 | +1.18% | 62,700 | 0.72 |
| Oct 23, 2026 | 6,650.00 | 6,790.00 | 6,420.00 | 6,770.00 | 6,770.00 | -2.31% | 117,300 | 1.36 |
| Oct 22, 2026 | 7,220.00 | 7,240.00 | 6,880.00 | 6,930.00 | 6,930.00 | -3.35% | 53,400 | 0.62 |
| Oct 21, 2026 | 7,040.00 | 7,220.00 | 7,040.00 | 7,170.00 | 7,170.00 | +3.17% | 53,900 | 0.63 |
| Oct 20, 2026 | 7,390.00 | 7,410.00 | 6,950.00 | 6,950.00 | 6,950.00 | -5.95% | 91,600 | 1.07 |
| Oct 19, 2026 | 7,300.00 | 7,390.00 | 7,150.00 | 7,390.00 | 7,390.00 | +0.14% | 60,600 | 0.71 |
| Oct 16, 2026 | 7,250.00 | 7,380.00 | 7,250.00 | 7,380.00 | 7,380.00 | +2.64% | 63,800 | 0.74 |
| Oct 15, 2026 | 7,270.00 | 7,340.00 | 7,120.00 | 7,190.00 | 7,190.00 | -2.84% | 100,500 | 1.19 |
| Oct 14, 2026 | 7,560.00 | 7,560.00 | 7,340.00 | 7,400.00 | 7,400.00 | -2.76% | 84,700 | 1.00 |
| Oct 13, 2026 | 7,670.00 | 7,750.00 | 7,610.00 | 7,610.00 | 7,610.00 | +1.06% | 67,300 | 0.79 |
| Oct 12, 2026 | 7,530.00 | 7,740.00 | 7,480.00 | 7,530.00 | 7,530.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 7,660.00 | 7,740.00 | 7,480.00 | 7,530.00 | 7,530.00 | +0.13% | 80,500 | 0.93 |
| Oct 08, 2026 | 7,740.00 | 7,800.00 | 7,520.00 | 7,520.00 | 7,520.00 | -2.84% | 91,300 | 1.05 |
| Oct 07, 2026 | 7,960.00 | 8,050.00 | 7,740.00 | 7,740.00 | 7,740.00 | -3.73% | 81,600 | 0.95 |
| Oct 06, 2026 | 7,900.00 | 8,050.00 | 7,830.00 | 8,040.00 | 8,040.00 | +2.29% | 76,600 | 0.89 |
| Oct 05, 2026 | 7,830.00 | 7,940.00 | 7,770.00 | 7,860.00 | 7,860.00 | +0.38% | 61,900 | 0.72 |
| Oct 02, 2026 | 7,880.00 | 8,040.00 | 7,790.00 | 7,830.00 | 7,830.00 | -1.26% | 69,100 | 0.80 |
| Oct 01, 2026 | 8,070.00 | 8,070.00 | 7,830.00 | 7,930.00 | 7,930.00 | -2.94% | 103,100 | 1.21 |
| Sep 30, 2026 | 8,050.00 | 8,180.00 | 7,960.00 | 8,170.00 | 8,170.00 | +1.49% | 119,300 | 1.41 |
| Sep 29, 2026 | 8,110.00 | 8,140.00 | 7,940.00 | 8,050.00 | 8,050.00 | -1.11% | 87,600 | 1.04 |
| Sep 28, 2026 | 8,350.00 | 8,380.00 | 8,220.00 | 8,240.00 | 8,140.00 | -0.48% | 82,200 | 0.98 |
| Sep 25, 2026 | 8,020.00 | 8,280.00 | 8,000.00 | 8,280.00 | 8,179.51 | +4.41% | 93,600 | 1.13 |
| Sep 24, 2026 | 8,000.00 | 8,020.00 | 7,820.00 | 7,930.00 | 7,833.76 | -0.38% | 90,900 | 1.10 |
| Sep 23, 2026 | 7,960.00 | 7,960.00 | 7,760.00 | 7,960.00 | 7,863.40 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 7,960.00 | 7,960.00 | 7,760.00 | 7,960.00 | 7,863.40 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 7,960.00 | 7,960.00 | 7,760.00 | 7,960.00 | 7,863.40 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 7,930.00 | 7,960.00 | 7,760.00 | 7,960.00 | 7,863.40 | +1.27% | 118,100 | 1.41 |
| Sep 17, 2026 | 7,850.00 | 8,050.00 | 7,800.00 | 7,860.00 | 7,764.61 | +0.26% | 70,600 | 0.85 |
| Sep 16, 2026 | 7,810.00 | 7,950.00 | 7,810.00 | 7,840.00 | 7,744.85 | +0.38% | 76,100 | 0.91 |
| Sep 15, 2026 | 7,850.00 | 7,920.00 | 7,740.00 | 7,810.00 | 7,715.22 | -0.38% | 67,300 | 0.80 |
| Sep 14, 2026 | 7,750.00 | 7,850.00 | 7,640.00 | 7,840.00 | 7,744.85 | +1.16% | 69,700 | 0.83 |
| Sep 11, 2026 | 7,560.00 | 7,840.00 | 7,510.00 | 7,750.00 | 7,655.95 | -0.64% | 99,100 | 1.19 |
| Sep 10, 2026 | 7,540.00 | 7,840.00 | 7,510.00 | 7,800.00 | 7,705.34 | +3.72% | 78,900 | 0.94 |
| Sep 09, 2026 | 7,660.00 | 7,660.00 | 7,480.00 | 7,520.00 | 7,428.74 | -1.57% | 66,900 | 0.80 |
| Sep 08, 2026 | 7,800.00 | 7,870.00 | 7,640.00 | 7,640.00 | 7,547.28 | -3.54% | 64,000 | 0.76 |
| Sep 07, 2026 | 7,960.00 | 7,980.00 | 7,860.00 | 7,920.00 | 7,823.88 | +0.13% | 56,100 | 0.67 |
| Sep 04, 2026 | 7,930.00 | 7,970.00 | 7,730.00 | 7,910.00 | 7,814.01 | +0.00% | 76,500 | 0.91 |
| Sep 03, 2026 | 7,890.00 | 7,990.00 | 7,830.00 | 7,910.00 | 7,814.01 | +1.02% | 85,700 | 1.02 |
| Sep 02, 2026 | 7,720.00 | 7,890.00 | 7,660.00 | 7,830.00 | 7,734.98 | -0.13% | 97,100 | 1.17 |
| Sep 01, 2026 | 7,630.00 | 7,840.00 | 7,560.00 | 7,840.00 | 7,744.85 | +4.81% | 160,600 | 1.98 |
| Aug 31, 2026 | 7,900.00 | 7,990.00 | 7,480.00 | 7,480.00 | 7,389.22 | -5.79% | 670,900 | 9.42 |
| Aug 28, 2026 | 7,760.00 | 8,020.00 | 7,710.00 | 7,940.00 | 7,843.64 | +1.79% | 91,200 | 1.29 |
| Aug 27, 2026 | 7,750.00 | 7,820.00 | 7,660.00 | 7,800.00 | 7,705.34 | +2.09% | 72,900 | 1.04 |
| Aug 26, 2026 | 7,650.00 | 7,730.00 | 7,620.00 | 7,640.00 | 7,547.28 | +0.92% | 56,200 | 0.80 |
| Aug 25, 2026 | 7,550.00 | 7,640.00 | 7,520.00 | 7,570.00 | 7,478.13 | +1.47% | 71,100 | 1.00 |
| Aug 24, 2026 | 7,770.00 | 7,780.00 | 7,450.00 | 7,460.00 | 7,369.47 | -2.48% | 86,800 | 1.23 |