Oenon Holdings, Inc. (TYO:2533)
Japan · Delayed Price · Currency is JPY 468.00
+1.00 (0.21%)
Oct 9, 2026, 3:30 PM JST
Oenon Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 466.00 | 472.00 | 463.00 | 468.00 | 468.00 | 0.21% | 105,500 |
| Oct 8, 2026 | 468.00 | 468.00 | 460.00 | 467.00 | 467.00 | -0.85% | 141,300 |
| Oct 7, 2026 | 468.00 | 474.00 | 468.00 | 471.00 | 471.00 | -0.42% | 63,500 |
| Oct 6, 2026 | 472.00 | 476.00 | 470.00 | 473.00 | 473.00 | 0.64% | 82,200 |
| Oct 5, 2026 | 472.00 | 473.00 | 468.00 | 470.00 | 470.00 | -1.05% | 89,000 |
| Oct 2, 2026 | 478.00 | 481.00 | 475.00 | 475.00 | 475.00 | -1.45% | 85,800 |
| Oct 1, 2026 | 485.00 | 487.00 | 480.00 | 482.00 | 482.00 | -1.03% | 95,900 |
| Sep 30, 2026 | 485.00 | 490.00 | 483.00 | 487.00 | 487.00 | 0.21% | 115,100 |
| Sep 29, 2026 | 482.00 | 489.00 | 480.00 | 486.00 | 486.00 | - | 141,200 |
| Sep 28, 2026 | 486.00 | 488.00 | 480.00 | 486.00 | 486.00 | - | 171,400 |
| Sep 25, 2026 | 483.00 | 489.00 | 480.00 | 486.00 | 486.00 | 0.62% | 150,200 |
| Sep 24, 2026 | 480.00 | 487.00 | 476.00 | 483.00 | 483.00 | -0.21% | 143,700 |
| Sep 18, 2026 | 480.00 | 486.00 | 480.00 | 484.00 | 484.00 | -0.82% | 103,400 |
| Sep 17, 2026 | 476.00 | 488.00 | 476.00 | 488.00 | 488.00 | 1.04% | 123,900 |
| Sep 16, 2026 | 466.00 | 483.00 | 465.00 | 483.00 | 483.00 | 3.65% | 263,500 |
| Sep 15, 2026 | 464.00 | 470.00 | 464.00 | 466.00 | 466.00 | - | 109,300 |
| Sep 14, 2026 | 464.00 | 472.00 | 462.00 | 466.00 | 466.00 | 0.22% | 68,800 |
| Sep 11, 2026 | 466.00 | 470.00 | 464.00 | 465.00 | 465.00 | -1.90% | 122,700 |
| Sep 10, 2026 | 455.00 | 474.00 | 455.00 | 474.00 | 474.00 | 3.27% | 191,600 |
| Sep 9, 2026 | 455.00 | 461.00 | 454.00 | 459.00 | 459.00 | -0.43% | 160,200 |
| Sep 8, 2026 | 450.00 | 463.00 | 447.00 | 461.00 | 461.00 | 1.77% | 108,200 |
| Sep 7, 2026 | 456.00 | 460.00 | 453.00 | 453.00 | 453.00 | -1.52% | 96,500 |
| Sep 4, 2026 | 451.00 | 465.00 | 450.00 | 460.00 | 460.00 | 1.32% | 141,200 |
| Sep 3, 2026 | 457.00 | 461.00 | 454.00 | 454.00 | 454.00 | -1.09% | 86,600 |
| Sep 2, 2026 | 463.00 | 464.00 | 457.00 | 459.00 | 459.00 | -1.92% | 153,300 |
| Sep 1, 2026 | 464.00 | 469.00 | 461.00 | 468.00 | 468.00 | 0.21% | 120,500 |
| Aug 31, 2026 | 466.00 | 474.00 | 465.00 | 467.00 | 467.00 | - | 181,900 |
| Aug 28, 2026 | 468.00 | 473.00 | 464.00 | 467.00 | 467.00 | -1.48% | 184,600 |
| Aug 27, 2026 | 470.00 | 475.00 | 467.00 | 474.00 | 474.00 | 0.42% | 106,800 |
| Aug 26, 2026 | 475.00 | 480.00 | 470.00 | 472.00 | 472.00 | -1.05% | 143,500 |
| Aug 25, 2026 | 488.00 | 488.00 | 475.00 | 477.00 | 477.00 | -2.25% | 159,300 |
| Aug 24, 2026 | 481.00 | 488.00 | 479.00 | 488.00 | 488.00 | 1.88% | 143,600 |
| Aug 21, 2026 | 472.00 | 483.00 | 467.00 | 479.00 | 479.00 | 1.27% | 254,200 |
| Aug 20, 2026 | 466.00 | 473.00 | 463.00 | 473.00 | 473.00 | 2.16% | 109,500 |
| Aug 19, 2026 | 468.00 | 469.00 | 461.00 | 463.00 | 463.00 | -1.07% | 91,500 |
| Aug 18, 2026 | 472.00 | 473.00 | 467.00 | 468.00 | 468.00 | -1.47% | 99,600 |
| Aug 17, 2026 | 458.00 | 479.00 | 456.00 | 475.00 | 475.00 | 3.71% | 232,600 |
| Aug 14, 2026 | 451.00 | 462.00 | 447.00 | 458.00 | 458.00 | 1.10% | 175,900 |
| Aug 13, 2026 | 458.00 | 462.00 | 453.00 | 453.00 | 453.00 | -1.09% | 125,300 |
| Aug 12, 2026 | 449.00 | 458.00 | 447.00 | 458.00 | 458.00 | 2.46% | 94,300 |
| Aug 10, 2026 | 459.00 | 461.00 | 447.00 | 447.00 | 447.00 | - | 204,600 |
| Aug 7, 2026 | 447.00 | 456.00 | 440.00 | 447.00 | 447.00 | 0.90% | 467,700 |
| Aug 6, 2026 | 463.00 | 488.00 | 423.00 | 443.00 | 443.00 | -4.73% | 639,200 |
| Aug 5, 2026 | 478.00 | 478.00 | 459.00 | 465.00 | 465.00 | -1.90% | 298,500 |
| Aug 4, 2026 | 493.00 | 493.00 | 474.00 | 474.00 | 474.00 | -4.24% | 287,300 |
| Aug 3, 2026 | 487.00 | 495.00 | 483.00 | 495.00 | 495.00 | 1.02% | 153,800 |
| Jul 31, 2026 | 510.00 | 511.00 | 489.00 | 490.00 | 490.00 | -4.48% | 276,200 |
| Jul 30, 2026 | 518.00 | 525.00 | 511.00 | 513.00 | 513.00 | -1.54% | 372,400 |
| Jul 29, 2026 | 509.00 | 522.00 | 502.00 | 521.00 | 521.00 | 3.78% | 402,900 |
| Jul 28, 2026 | 494.00 | 505.00 | 488.00 | 502.00 | 502.00 | 1.21% | 262,900 |