Skip to main content
logo
Ono Pharmaceutical Co., Ltd. (TYO:4528)
Japan flag Japan · Delayed Price · Currency is JPY
2,266.00
-57.00 (-2.45%)
At close: Jan 28, 2026

Ono Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 20262,273.002,301.002,240.002,266.002,266.00-2.45%2,649,500
Jan 27, 20262,265.002,333.002,240.002,323.002,323.001.60%2,063,800
Jan 26, 20262,270.002,289.502,253.502,286.502,286.50-0.04%1,692,400
Jan 23, 20262,274.002,290.002,259.002,287.502,287.501.04%1,390,300
Jan 22, 20262,260.002,264.002,238.002,264.002,264.000.91%1,933,900
Jan 21, 20262,232.002,248.002,202.002,243.502,243.50-0.58%1,602,000
Jan 20, 20262,293.502,294.002,235.002,256.502,256.500.58%1,349,000
Jan 19, 20262,246.002,255.502,234.502,243.502,243.50-0.75%1,191,100
Jan 16, 20262,252.002,266.002,214.002,260.502,260.50-0.77%2,116,700
Jan 15, 20262,262.502,291.002,255.002,278.002,278.00-0.28%1,909,200
Jan 14, 20262,256.002,301.502,247.502,284.502,284.501.02%2,363,700
Jan 13, 20262,279.002,296.002,254.502,261.502,261.50-0.48%1,874,500
Jan 9, 20262,232.502,275.502,230.502,272.502,272.501.00%2,201,700
Jan 8, 20262,211.002,250.002,198.502,250.002,250.001.69%2,775,500
Jan 7, 20262,189.502,212.502,179.002,212.502,212.501.05%2,077,800
Jan 6, 20262,175.002,189.502,147.502,189.502,189.500.05%2,043,100
Jan 5, 20262,180.002,201.502,174.502,188.502,188.500.74%1,579,100
Dec 30, 20252,178.002,179.502,157.502,172.502,172.500.02%1,234,800
Dec 29, 20252,176.002,183.002,164.002,172.002,172.00-0.98%1,214,900
Dec 26, 20252,190.002,193.502,177.502,193.502,193.500.80%845,800
Dec 25, 20252,189.502,190.002,171.502,176.002,176.000.05%588,600
Dec 24, 20252,192.002,211.502,175.002,175.002,175.00-1.36%1,228,000
Dec 23, 20252,181.502,206.502,181.502,205.002,205.001.08%1,016,800
Dec 22, 20252,200.002,200.002,172.502,181.502,181.500.46%1,266,800
Dec 19, 20252,190.502,192.502,162.502,171.502,171.50-0.78%3,565,800
Dec 18, 20252,212.002,219.002,187.002,188.502,188.50-0.59%1,138,600
Dec 17, 20252,200.002,210.002,172.502,201.502,201.500.11%1,504,100
Dec 16, 20252,220.002,229.002,199.002,199.002,199.00-0.18%1,533,900
Dec 15, 20252,204.502,223.502,196.002,203.002,203.001.19%1,347,700
Dec 12, 20252,190.502,198.002,169.502,177.002,177.00-0.07%1,433,200
Dec 11, 20252,198.002,207.502,168.002,178.502,178.50-0.89%1,818,400
Dec 10, 20252,173.002,206.002,171.002,198.002,198.001.55%1,789,000
Dec 9, 20252,127.002,164.502,117.002,164.502,164.502.07%2,106,300
Dec 8, 20252,113.002,129.002,100.002,120.502,120.500.83%1,449,500
Dec 5, 20252,137.002,139.002,096.502,103.002,103.00-1.80%2,010,200
Dec 4, 20252,120.002,148.502,092.002,141.502,141.500.42%2,051,000
Dec 3, 20252,125.002,148.502,122.502,132.502,132.50-0.54%1,868,200
Dec 2, 20252,110.002,146.502,103.002,144.002,144.000.70%2,080,600
Dec 1, 20252,191.002,200.002,111.002,129.002,129.00-3.25%2,727,800
Nov 28, 20252,196.002,212.502,182.002,200.502,200.50-1.15%2,377,100
Nov 27, 20252,169.002,237.002,165.502,226.002,226.002.63%3,442,600
Nov 26, 20252,114.502,174.002,114.002,169.002,169.002.75%3,105,100
Nov 25, 20252,095.502,137.502,091.502,111.002,111.001.61%2,472,100
Nov 21, 20252,049.002,096.002,041.002,077.502,077.500.95%3,105,700
Nov 20, 20252,014.502,070.002,014.002,058.002,058.002.39%2,206,100
Nov 19, 20252,010.002,024.001,988.002,010.002,010.000.12%2,131,100
Nov 18, 20252,021.502,038.501,998.502,007.502,007.50-0.30%1,672,900
Nov 17, 20252,033.502,037.502,000.502,013.502,013.50-1.27%1,275,000
Nov 14, 20252,005.002,039.501,995.502,039.502,039.501.77%2,179,000
Nov 13, 20251,995.002,009.501,982.502,004.002,004.001.49%1,734,600