Oenon Holdings, Inc. (TYO:2533)
Japan · Delayed Price · Currency is JPY 460.00
+6.00 (1.32%)
Sep 4, 2026, 3:30 PM JST
Oenon Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 500.00 | 500.00 | 491.00 | 496.00 | 496.00 | - | 123,000 |
| Jul 24, 2026 | 496.00 | 497.00 | 481.00 | 496.00 | 496.00 | -0.40% | 307,600 |
| Jul 23, 2026 | 502.00 | 504.00 | 496.00 | 498.00 | 498.00 | -1.58% | 123,400 |
| Jul 22, 2026 | 507.00 | 512.00 | 499.00 | 506.00 | 506.00 | - | 138,400 |
| Jul 21, 2026 | 499.00 | 513.00 | 499.00 | 506.00 | 506.00 | 3.05% | 270,100 |
| 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 |