Okinawa Financial Group,Inc. - 7350.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,675	3,635	3,635	3,675	3,620	73,000
August 15, 2025	3,575	3,630	3,630	3,645	3,570	82,000
August 14, 2025	3,535	3,550	3,550	3,550	3,500	50,600
August 13, 2025	3,510	3,535	3,535	3,585	3,505	52,900
August 12, 2025	3,615	3,525	3,525	3,615	3,505	79,200
August 08, 2025	3,510	3,550	3,550	3,635	3,475	90,100
August 07, 2025	3,425	3,505	3,505	3,510	3,425	55,300
August 06, 2025	3,455	3,440	3,440	3,480	3,430	31,000
August 05, 2025	3,425	3,435	3,435	3,455	3,390	42,100
August 04, 2025	3,405	3,425	3,425	3,440	3,375	74,800
August 01, 2025	3,455	3,465	3,465	3,480	3,435	66,600
July 31, 2025	3,365	3,435	3,435	3,440	3,365	81,000
July 30, 2025	3,350	3,375	3,375	3,390	3,325	38,800
July 29, 2025	3,295	3,350	3,350	3,375	3,290	66,500
July 28, 2025	3,455	3,310	3,310	3,455	3,285	115,300
July 25, 2025	3,400	3,430	3,430	3,450	3,385	66,500
July 24, 2025	3,340	3,390	3,390	3,440	3,340	65,100
July 23, 2025	3,330	3,330	3,330	3,360	3,275	57,500
July 22, 2025	3,300	3,295	3,295	3,315	3,250	56,400
July 18, 2025	3,295	3,300	3,300	3,325	3,260	53,600
July 17, 2025	3,225	3,265	3,265	3,280	3,190	65,000
July 16, 2025	3,235	3,210	3,210	3,265	3,205	80,800
July 15, 2025	3,250	3,225	3,225	3,295	3,220	52,800
July 14, 2025	3,300	3,250	3,250	3,315	3,210	63,300
July 11, 2025	3,230	3,285	3,285	3,315	3,230	54,500
July 10, 2025	3,205	3,220	3,220	3,270	3,205	74,300
July 09, 2025	3,145	3,205	3,205	3,230	3,120	56,800
July 08, 2025	3,105	3,140	3,140	3,145	3,090	45,800
July 07, 2025	3,110	3,100	3,100	3,110	3,070	41,000
July 04, 2025	3,085	3,110	3,110	3,130	3,075	36,300
July 03, 2025	3,105	3,075	3,075	3,115	3,060	37,200
July 02, 2025	3,090	3,110	3,110	3,135	3,080	58,900
July 01, 2025	3,015	3,075	3,075	3,080	2,970	73,200
June 30, 2025	3,025	3,050	3,050	3,085	3,000	83,500
June 27, 2025	2,951	2,971	2,971	2,989	2,951	45,900
June 26, 2025	2,971	2,975	2,975	2,986	2,932	46,600
June 25, 2025	2,974	2,956	2,956	2,991	2,929	48,900
June 24, 2025	2,953	2,948	2,948	2,980	2,939	30,500
June 23, 2025	2,916	2,920	2,920	2,940	2,900	25,700
June 20, 2025	2,904	2,915	2,915	2,925	2,891	51,300
June 19, 2025	2,915	2,907	2,907	2,955	2,894	41,800
June 18, 2025	2,909	2,903	2,903	2,912	2,861	37,000
June 17, 2025	2,928	2,912	2,912	2,940	2,906	37,800
June 16, 2025	2,896	2,928	2,928	2,930	2,884	57,400
June 13, 2025	2,852	2,866	2,866	2,880	2,812	49,900
June 12, 2025	2,834	2,849	2,849	2,864	2,824	48,800
June 11, 2025	2,846	2,834	2,834	2,854	2,795	43,800
June 10, 2025	2,874	2,845	2,845	2,903	2,837	88,500
June 09, 2025	2,862	2,874	2,874	2,890	2,848	51,200
June 06, 2025	2,834	2,836	2,836	2,860	2,815	29,200
June 05, 2025	2,832	2,834	2,834	2,843	2,797	41,800
June 04, 2025	2,841	2,853	2,853	2,875	2,841	26,500
June 03, 2025	2,816	2,833	2,833	2,847	2,810	40,100
June 02, 2025	2,842	2,828	2,828	2,858	2,813	41,200
May 30, 2025	2,742	2,842	2,842	2,867	2,742	92,300
May 29, 2025	2,783	2,792	2,792	2,810	2,775	55,900
May 28, 2025	2,748	2,762	2,762	2,772	2,725	51,500
May 27, 2025	2,745	2,747	2,747	2,750	2,714	25,900
May 26, 2025	2,769	2,745	2,745	2,781	2,730	33,500
May 23, 2025	2,747	2,744	2,744	2,765	2,730	64,600

Okinawa Financial Group,Inc. (7350.T) JPX