Oenon Holdings, Inc. (TYO:2533)
Japan · Delayed Price · Currency is JPY 474.00
-1.00 (-0.21%)
Jun 4, 2026, 3:30 PM JST
Oenon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 470.00 | 479.00 | 468.00 | 476.00 | - | 0.21% | 40,700 |
| 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 |
| May 8, 2026 | 422.00 | 422.00 | 415.00 | 417.00 | 417.00 | -1.65% | 80,200 |
| May 7, 2026 | 423.00 | 427.00 | 419.00 | 424.00 | 424.00 | 0.71% | 53,900 |
| May 1, 2026 | 418.00 | 421.00 | 414.00 | 421.00 | 421.00 | 0.72% | 61,600 |
| Apr 30, 2026 | 421.00 | 423.00 | 414.00 | 418.00 | 418.00 | -1.88% | 113,600 |
| Apr 28, 2026 | 418.00 | 426.00 | 414.00 | 426.00 | 426.00 | 3.15% | 102,700 |
| Apr 27, 2026 | 415.00 | 416.00 | 409.00 | 413.00 | 413.00 | -0.48% | 130,500 |
| Apr 24, 2026 | 432.00 | 434.00 | 414.00 | 415.00 | 415.00 | -2.81% | 212,700 |
| 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 |