Oenon Holdings, Inc. (TYO:2533)
Japan · Delayed Price · Currency is JPY 415.00
-12.00 (-2.81%)
Apr 24, 2026, 3:30 PM JST
Oenon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 423.00 | 427.00 | 423.00 | 427.00 | 427.00 | 1.43% | 73,700 |
| Apr 22, 2026 | 427.00 | 428.00 | 421.00 | 421.00 | 421.00 | -1.64% | 80,800 |
| Apr 21, 2026 | 434.00 | 434.00 | 426.00 | 428.00 | 428.00 | -0.93% | 71,300 |
| Apr 20, 2026 | 432.00 | 435.00 | 431.00 | 432.00 | 432.00 | - | 48,300 |
| Apr 17, 2026 | 435.00 | 436.00 | 431.00 | 432.00 | 432.00 | -0.46% | 44,200 |
| Apr 16, 2026 | 435.00 | 437.00 | 433.00 | 434.00 | 434.00 | -0.23% | 41,500 |
| Apr 15, 2026 | 432.00 | 439.00 | 432.00 | 435.00 | 435.00 | 0.69% | 51,700 |
| Apr 14, 2026 | 433.00 | 436.00 | 430.00 | 432.00 | 432.00 | -0.23% | 62,600 |
| Apr 13, 2026 | 439.00 | 443.00 | 433.00 | 433.00 | 433.00 | -1.81% | 66,500 |
| Apr 10, 2026 | 439.00 | 444.00 | 437.00 | 441.00 | 441.00 | 1.15% | 66,300 |
| Apr 9, 2026 | 442.00 | 446.00 | 436.00 | 436.00 | 436.00 | -1.80% | 59,700 |
| Apr 8, 2026 | 444.00 | 446.00 | 441.00 | 444.00 | 444.00 | 1.37% | 71,600 |
| Apr 7, 2026 | 439.00 | 442.00 | 436.00 | 438.00 | 438.00 | 0.92% | 60,400 |
| Apr 6, 2026 | 438.00 | 440.00 | 434.00 | 434.00 | 434.00 | -0.23% | 39,100 |
| Apr 3, 2026 | 435.00 | 440.00 | 434.00 | 435.00 | 435.00 | -0.23% | 43,100 |
| Apr 2, 2026 | 441.00 | 447.00 | 434.00 | 436.00 | 436.00 | -0.46% | 69,100 |
| Apr 1, 2026 | 439.00 | 441.00 | 435.00 | 438.00 | 438.00 | 1.39% | 58,500 |
| Mar 31, 2026 | 432.00 | 439.00 | 432.00 | 432.00 | 432.00 | -0.69% | 56,200 |
| Mar 30, 2026 | 436.00 | 437.00 | 431.00 | 435.00 | 435.00 | -2.03% | 109,900 |
| Mar 27, 2026 | 439.00 | 446.00 | 438.00 | 444.00 | 444.00 | 0.91% | 118,100 |
| Mar 26, 2026 | 443.00 | 443.00 | 433.00 | 440.00 | 440.00 | -0.23% | 56,800 |
| Mar 25, 2026 | 440.00 | 443.00 | 438.00 | 441.00 | 441.00 | 1.61% | 121,700 |
| Mar 24, 2026 | 428.00 | 436.00 | 428.00 | 434.00 | 434.00 | 2.84% | 74,300 |
| Mar 23, 2026 | 422.00 | 427.00 | 420.00 | 422.00 | 422.00 | -1.17% | 110,900 |
| Mar 19, 2026 | 433.00 | 435.00 | 427.00 | 427.00 | 427.00 | -2.51% | 123,600 |
| Mar 18, 2026 | 435.00 | 438.00 | 433.00 | 438.00 | 438.00 | 0.69% | 60,200 |
| Mar 17, 2026 | 430.00 | 435.00 | 428.00 | 435.00 | 435.00 | 1.87% | 80,500 |
| Mar 16, 2026 | 423.00 | 430.00 | 423.00 | 427.00 | 427.00 | 0.23% | 57,900 |
| Mar 13, 2026 | 424.00 | 432.00 | 424.00 | 426.00 | 426.00 | -0.23% | 120,900 |
| Mar 12, 2026 | 431.00 | 433.00 | 426.00 | 427.00 | 427.00 | -2.06% | 141,200 |
| Mar 11, 2026 | 442.00 | 443.00 | 435.00 | 436.00 | 436.00 | -0.23% | 65,400 |
| Mar 10, 2026 | 440.00 | 443.00 | 436.00 | 437.00 | 437.00 | 0.46% | 82,000 |
| Mar 9, 2026 | 430.00 | 440.00 | 425.00 | 435.00 | 435.00 | -1.36% | 223,600 |
| Mar 6, 2026 | 448.00 | 448.00 | 439.00 | 441.00 | 441.00 | -2.00% | 121,300 |
| Mar 5, 2026 | 453.00 | 460.00 | 450.00 | 450.00 | 450.00 | 1.12% | 115,900 |
| Mar 4, 2026 | 452.00 | 453.00 | 441.00 | 445.00 | 445.00 | -3.05% | 197,200 |
| Mar 3, 2026 | 465.00 | 469.00 | 459.00 | 459.00 | 459.00 | -1.71% | 138,500 |
| Mar 2, 2026 | 476.00 | 479.00 | 467.00 | 467.00 | 467.00 | -3.31% | 202,100 |
| Feb 27, 2026 | 471.00 | 485.00 | 470.00 | 483.00 | 483.00 | 2.55% | 172,100 |
| Feb 26, 2026 | 470.00 | 476.00 | 464.00 | 471.00 | 471.00 | 0.21% | 138,800 |
| Feb 25, 2026 | 468.00 | 471.00 | 462.00 | 470.00 | 470.00 | 0.64% | 109,800 |
| Feb 24, 2026 | 466.00 | 471.00 | 463.00 | 467.00 | 467.00 | 0.65% | 89,700 |
| Feb 20, 2026 | 464.00 | 466.00 | 460.00 | 464.00 | 464.00 | -1.07% | 82,500 |
| Feb 19, 2026 | 462.00 | 470.00 | 457.00 | 469.00 | 469.00 | 1.52% | 148,200 |
| Feb 18, 2026 | 466.00 | 469.00 | 458.00 | 462.00 | 462.00 | - | 77,100 |
| Feb 17, 2026 | 469.00 | 472.00 | 462.00 | 462.00 | 462.00 | -1.49% | 118,900 |
| Feb 16, 2026 | 460.00 | 476.00 | 458.00 | 469.00 | 469.00 | 1.52% | 169,200 |
| Feb 13, 2026 | 465.00 | 472.00 | 455.00 | 462.00 | 462.00 | -0.86% | 170,300 |
| Feb 12, 2026 | 472.00 | 478.00 | 461.00 | 466.00 | 466.00 | -2.31% | 302,200 |
| Feb 10, 2026 | 505.00 | 510.00 | 472.00 | 477.00 | 477.00 | -5.54% | 194,100 |