Oenon Holdings, Inc. (TYO:2533)
Japan · Delayed Price · Currency is JPY 491.00
-6.00 (-1.21%)
Jul 17, 2026, 3:30 PM JST
Oenon Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 497.00 | 501.00 | 487.00 | 491.00 | 491.00 | -1.21% | 185,700 |
| Jul 16, 2026 | 497.00 | 504.00 | 496.00 | 497.00 | 497.00 | -0.20% | 154,600 |
| Jul 15, 2026 | 506.00 | 507.00 | 496.00 | 498.00 | 498.00 | -0.99% | 130,300 |
| Jul 14, 2026 | 500.00 | 507.00 | 498.00 | 503.00 | 503.00 | 0.40% | 198,600 |
| Jul 13, 2026 | 514.00 | 516.00 | 500.00 | 501.00 | 501.00 | -1.57% | 155,300 |
| Jul 10, 2026 | 508.00 | 514.00 | 498.00 | 509.00 | 509.00 | 0.20% | 329,200 |
| Jul 9, 2026 | 494.00 | 543.00 | 489.00 | 508.00 | 508.00 | 2.63% | 678,000 |
| Jul 8, 2026 | 500.00 | 501.00 | 495.00 | 495.00 | 495.00 | -0.40% | 92,500 |
| Jul 7, 2026 | 495.00 | 501.00 | 493.00 | 497.00 | 497.00 | 0.81% | 99,200 |
| Jul 6, 2026 | 497.00 | 503.00 | 491.00 | 493.00 | 493.00 | -0.80% | 97,800 |
| Jul 3, 2026 | 492.00 | 502.00 | 492.00 | 497.00 | 497.00 | 1.02% | 125,600 |
| Jul 2, 2026 | 493.00 | 502.00 | 492.00 | 492.00 | 492.00 | -0.20% | 147,700 |
| Jul 1, 2026 | 487.00 | 497.00 | 485.00 | 493.00 | 493.00 | 2.49% | 109,600 |
| Jun 30, 2026 | 485.00 | 488.00 | 479.00 | 481.00 | 481.00 | -0.82% | 101,400 |
| Jun 29, 2026 | 480.00 | 488.00 | 480.00 | 485.00 | 485.00 | 0.83% | 131,900 |
| Jun 26, 2026 | 482.00 | 486.00 | 479.00 | 481.00 | 481.00 | -0.82% | 128,700 |
| Jun 25, 2026 | 485.00 | 485.00 | 476.00 | 485.00 | 485.00 | 0.62% | 154,300 |
| Jun 24, 2026 | 488.00 | 491.00 | 482.00 | 482.00 | 482.00 | -0.62% | 69,600 |
| Jun 23, 2026 | 486.00 | 488.00 | 480.00 | 485.00 | 485.00 | -0.61% | 59,500 |
| Jun 22, 2026 | 490.00 | 491.00 | 485.00 | 488.00 | 488.00 | -0.41% | 51,800 |
| Jun 19, 2026 | 490.00 | 491.00 | 486.00 | 490.00 | 490.00 | 0.41% | 77,200 |
| Jun 18, 2026 | 485.00 | 493.00 | 485.00 | 488.00 | 488.00 | 1.04% | 83,100 |
| Jun 17, 2026 | 485.00 | 490.00 | 481.00 | 483.00 | 483.00 | 0.42% | 84,700 |
| Jun 16, 2026 | 484.00 | 484.00 | 476.00 | 481.00 | 481.00 | -0.62% | 81,900 |
| Jun 15, 2026 | 486.00 | 491.00 | 483.00 | 484.00 | 484.00 | -1.02% | 76,300 |
| Jun 12, 2026 | 482.00 | 489.00 | 482.00 | 489.00 | 489.00 | 1.45% | 142,400 |
| Jun 11, 2026 | 485.00 | 486.00 | 474.00 | 482.00 | 482.00 | -0.62% | 96,600 |
| Jun 10, 2026 | 475.00 | 488.00 | 475.00 | 485.00 | 485.00 | 1.04% | 94,200 |
| Jun 9, 2026 | 480.00 | 483.00 | 476.00 | 480.00 | 480.00 | 0.21% | 90,900 |
| Jun 8, 2026 | 474.00 | 481.00 | 474.00 | 479.00 | 479.00 | 0.63% | 96,900 |
| Jun 5, 2026 | 478.00 | 483.00 | 475.00 | 476.00 | 476.00 | 0.42% | 59,600 |
| Jun 4, 2026 | 470.00 | 479.00 | 468.00 | 474.00 | 474.00 | -0.21% | 87,600 |
| Jun 3, 2026 | 480.00 | 481.00 | 471.00 | 475.00 | 475.00 | -0.84% | 68,200 |
| Jun 2, 2026 | 477.00 | 484.00 | 472.00 | 479.00 | 479.00 | -1.03% | 94,000 |
| Jun 1, 2026 | 488.00 | 492.00 | 481.00 | 484.00 | 484.00 | -1.43% | 111,000 |
| May 29, 2026 | 489.00 | 496.00 | 489.00 | 491.00 | 491.00 | 0.41% | 86,800 |
| May 28, 2026 | 491.00 | 491.00 | 483.00 | 489.00 | 489.00 | -0.41% | 92,200 |
| May 27, 2026 | 491.00 | 496.00 | 487.00 | 491.00 | 491.00 | -1.60% | 128,100 |
| May 26, 2026 | 481.00 | 499.00 | 480.00 | 499.00 | 499.00 | 2.67% | 138,700 |
| May 25, 2026 | 481.00 | 489.00 | 478.00 | 486.00 | 486.00 | 2.32% | 92,300 |
| May 22, 2026 | 485.00 | 485.00 | 469.00 | 475.00 | 475.00 | -2.06% | 111,700 |
| May 21, 2026 | 487.00 | 489.00 | 485.00 | 485.00 | 485.00 | 0.21% | 79,100 |
| May 20, 2026 | 488.00 | 488.00 | 481.00 | 484.00 | 484.00 | -1.22% | 79,700 |
| May 19, 2026 | 490.00 | 499.00 | 488.00 | 490.00 | 490.00 | 1.24% | 189,800 |
| May 18, 2026 | 491.00 | 491.00 | 482.00 | 484.00 | 484.00 | -1.22% | 106,600 |
| May 15, 2026 | 479.00 | 492.00 | 475.00 | 490.00 | 490.00 | 2.51% | 166,400 |
| May 14, 2026 | 485.00 | 490.00 | 467.00 | 478.00 | 478.00 | -4.78% | 629,400 |
| May 13, 2026 | 485.00 | 502.00 | 480.00 | 502.00 | 502.00 | 18.96% | 469,200 |
| May 12, 2026 | 425.00 | 425.00 | 421.00 | 422.00 | 422.00 | - | 65,500 |
| May 11, 2026 | 420.00 | 428.00 | 420.00 | 422.00 | 422.00 | 1.20% | 90,600 |