Ono Pharmaceutical Co., Ltd. (TYO:4528)
Japan · Delayed Price · Currency is JPY 1,641.00
-49.50 (-2.93%)
Aug 1, 2025, 3:30 PM JST
Ono Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,684.00 | 1,695.00 | 1,622.50 | 1,641.00 | 1,641.00 | -2.93% | 4,474,900 |
| Jul 31, 2025 | 1,680.00 | 1,699.00 | 1,677.00 | 1,690.50 | 1,690.50 | 1.44% | 3,498,500 |
| Jul 30, 2025 | 1,664.50 | 1,673.50 | 1,659.50 | 1,666.50 | 1,666.50 | 0.36% | 2,164,900 |
| Jul 29, 2025 | 1,640.50 | 1,664.50 | 1,640.00 | 1,660.50 | 1,660.50 | 0.33% | 1,741,300 |
| Jul 28, 2025 | 1,634.00 | 1,655.00 | 1,633.00 | 1,655.00 | 1,655.00 | 1.50% | 1,831,200 |
| Jul 25, 2025 | 1,636.50 | 1,638.50 | 1,614.00 | 1,630.50 | 1,630.50 | -0.37% | 1,838,100 |
| Jul 24, 2025 | 1,637.50 | 1,648.00 | 1,628.00 | 1,636.50 | 1,636.50 | 0.74% | 2,451,800 |
| Jul 23, 2025 | 1,600.50 | 1,635.00 | 1,600.00 | 1,624.50 | 1,624.50 | 2.72% | 2,690,800 |
| Jul 22, 2025 | 1,600.00 | 1,612.50 | 1,579.50 | 1,581.50 | 1,581.50 | -1.13% | 2,112,700 |
| Jul 18, 2025 | 1,645.00 | 1,645.00 | 1,597.00 | 1,599.50 | 1,599.50 | -1.54% | 2,665,700 |
| Jul 17, 2025 | 1,654.00 | 1,655.00 | 1,623.50 | 1,624.50 | 1,624.50 | -2.14% | 2,746,300 |
| Jul 16, 2025 | 1,650.00 | 1,663.00 | 1,646.00 | 1,660.00 | 1,660.00 | -0.09% | 2,141,300 |
| Jul 15, 2025 | 1,641.00 | 1,677.00 | 1,636.50 | 1,661.50 | 1,661.50 | 1.40% | 3,085,900 |
| Jul 14, 2025 | 1,607.00 | 1,642.00 | 1,604.00 | 1,638.50 | 1,638.50 | 1.61% | 2,513,100 |
| Jul 11, 2025 | 1,600.00 | 1,620.00 | 1,597.00 | 1,612.50 | 1,612.50 | 1.35% | 2,478,100 |
| Jul 10, 2025 | 1,582.00 | 1,594.00 | 1,573.00 | 1,591.00 | 1,591.00 | 0.63% | 2,066,700 |
| Jul 9, 2025 | 1,562.00 | 1,581.00 | 1,555.00 | 1,581.00 | 1,581.00 | 2.03% | 1,705,800 |
| Jul 8, 2025 | 1,561.50 | 1,570.00 | 1,545.00 | 1,549.50 | 1,549.50 | -1.62% | 2,361,900 |
| Jul 7, 2025 | 1,584.50 | 1,592.00 | 1,572.00 | 1,575.00 | 1,575.00 | -0.60% | 1,141,300 |
| Jul 4, 2025 | 1,577.50 | 1,599.00 | 1,574.00 | 1,584.50 | 1,584.50 | 0.60% | 1,705,000 |
| Jul 3, 2025 | 1,558.50 | 1,585.50 | 1,549.50 | 1,575.00 | 1,575.00 | 0.90% | 1,872,500 |
| Jul 2, 2025 | 1,549.00 | 1,578.00 | 1,546.50 | 1,561.00 | 1,561.00 | 1.40% | 2,188,600 |
| Jul 1, 2025 | 1,559.00 | 1,562.50 | 1,534.50 | 1,539.50 | 1,539.50 | -1.25% | 2,304,500 |
| Jun 30, 2025 | 1,545.00 | 1,559.00 | 1,542.50 | 1,559.00 | 1,559.00 | 0.91% | 1,991,900 |
| Jun 27, 2025 | 1,541.00 | 1,547.50 | 1,535.00 | 1,545.00 | 1,545.00 | 0.65% | 1,761,300 |
| Jun 26, 2025 | 1,538.50 | 1,547.00 | 1,532.00 | 1,535.00 | 1,535.00 | -0.32% | 1,610,800 |
| Jun 25, 2025 | 1,556.00 | 1,566.50 | 1,540.00 | 1,540.00 | 1,540.00 | -1.38% | 1,884,500 |
| Jun 24, 2025 | 1,551.00 | 1,568.00 | 1,546.50 | 1,561.50 | 1,561.50 | 1.40% | 1,689,600 |
| Jun 23, 2025 | 1,556.00 | 1,560.00 | 1,535.00 | 1,540.00 | 1,540.00 | -0.96% | 1,349,500 |
| Jun 20, 2025 | 1,545.00 | 1,557.50 | 1,543.00 | 1,555.00 | 1,555.00 | -0.58% | 4,044,100 |
| Jun 19, 2025 | 1,584.00 | 1,590.00 | 1,556.00 | 1,564.00 | 1,564.00 | -0.95% | 1,126,000 |
| Jun 18, 2025 | 1,555.00 | 1,585.00 | 1,555.00 | 1,579.00 | 1,579.00 | 0.89% | 2,510,800 |
| Jun 17, 2025 | 1,545.00 | 1,571.50 | 1,543.50 | 1,565.00 | 1,565.00 | 0.22% | 1,649,200 |
| Jun 16, 2025 | 1,568.50 | 1,595.00 | 1,561.50 | 1,561.50 | 1,561.50 | 0.03% | 1,784,800 |
| Jun 13, 2025 | 1,577.50 | 1,578.50 | 1,558.50 | 1,561.00 | 1,561.00 | -1.14% | 2,039,800 |
| Jun 12, 2025 | 1,565.00 | 1,580.50 | 1,556.50 | 1,579.00 | 1,579.00 | 0.06% | 1,703,800 |
| Jun 11, 2025 | 1,566.00 | 1,599.00 | 1,566.00 | 1,578.00 | 1,578.00 | 2.27% | 2,971,000 |
| Jun 10, 2025 | 1,529.00 | 1,549.00 | 1,528.00 | 1,543.00 | 1,543.00 | 0.85% | 1,682,800 |
| Jun 9, 2025 | 1,509.50 | 1,544.50 | 1,509.00 | 1,530.00 | 1,530.00 | 1.90% | 2,551,400 |
| Jun 6, 2025 | 1,516.00 | 1,523.00 | 1,501.00 | 1,501.50 | 1,501.50 | -0.96% | 2,358,800 |
| Jun 5, 2025 | 1,520.00 | 1,530.00 | 1,513.50 | 1,516.00 | 1,516.00 | -1.40% | 3,014,000 |
| Jun 4, 2025 | 1,536.00 | 1,558.00 | 1,534.00 | 1,537.50 | 1,537.50 | -0.71% | 2,584,600 |
| Jun 3, 2025 | 1,530.50 | 1,548.50 | 1,521.50 | 1,548.50 | 1,548.50 | -0.03% | 1,958,200 |
| Jun 2, 2025 | 1,543.00 | 1,555.00 | 1,537.50 | 1,549.00 | 1,549.00 | -1.05% | 1,986,800 |
| May 30, 2025 | 1,540.00 | 1,584.00 | 1,537.00 | 1,565.50 | 1,565.50 | 1.33% | 4,934,500 |
| May 29, 2025 | 1,548.50 | 1,557.00 | 1,540.50 | 1,545.00 | 1,545.00 | -0.06% | 1,627,600 |
| May 28, 2025 | 1,552.00 | 1,563.50 | 1,546.00 | 1,546.00 | 1,546.00 | -0.42% | 2,104,200 |
| May 27, 2025 | 1,554.00 | 1,564.00 | 1,546.00 | 1,552.50 | 1,552.50 | -0.13% | 1,576,100 |
| May 26, 2025 | 1,549.50 | 1,563.50 | 1,549.00 | 1,554.50 | 1,554.50 | 0.71% | 1,376,100 |
| May 23, 2025 | 1,526.00 | 1,553.50 | 1,524.00 | 1,543.50 | 1,543.50 | 0.46% | 2,279,800 |