Ono Pharmaceutical Co., Ltd. (TYO:4528)
Japan · Delayed Price · Currency is JPY 2,226.00
+57.00 (2.63%)
At close: Nov 27, 2025
Ono Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 2,114.50 | 2,174.00 | 2,114.00 | 2,169.00 | 2,169.00 | 2.75% | 3,105,100 |
| Nov 25, 2025 | 2,095.50 | 2,137.50 | 2,091.50 | 2,111.00 | 2,111.00 | 1.61% | 2,472,100 |
| Nov 21, 2025 | 2,049.00 | 2,096.00 | 2,041.00 | 2,077.50 | 2,077.50 | 0.95% | 3,105,700 |
| Nov 20, 2025 | 2,014.50 | 2,070.00 | 2,014.00 | 2,058.00 | 2,058.00 | 2.39% | 2,206,100 |
| Nov 19, 2025 | 2,010.00 | 2,024.00 | 1,988.00 | 2,010.00 | 2,010.00 | 0.12% | 2,131,100 |
| Nov 18, 2025 | 2,021.50 | 2,038.50 | 1,998.50 | 2,007.50 | 2,007.50 | -0.30% | 1,672,900 |
| Nov 17, 2025 | 2,033.50 | 2,037.50 | 2,000.50 | 2,013.50 | 2,013.50 | -1.27% | 1,275,000 |
| Nov 14, 2025 | 2,005.00 | 2,039.50 | 1,995.50 | 2,039.50 | 2,039.50 | 1.77% | 2,179,000 |
| Nov 13, 2025 | 1,995.00 | 2,009.50 | 1,982.50 | 2,004.00 | 2,004.00 | 1.49% | 1,734,600 |
| Nov 12, 2025 | 1,960.00 | 1,997.50 | 1,954.50 | 1,974.50 | 1,974.50 | 1.18% | 2,322,100 |
| Nov 11, 2025 | 1,916.50 | 1,951.50 | 1,908.50 | 1,951.50 | 1,951.50 | 1.83% | 1,707,000 |
| Nov 10, 2025 | 1,922.50 | 1,929.50 | 1,910.00 | 1,916.50 | 1,916.50 | -0.62% | 2,208,800 |
| Nov 7, 2025 | 1,941.00 | 1,948.00 | 1,912.00 | 1,928.50 | 1,928.50 | -0.64% | 2,013,300 |
| Nov 6, 2025 | 1,917.00 | 1,944.00 | 1,910.00 | 1,941.00 | 1,941.00 | 1.65% | 2,664,200 |
| Nov 5, 2025 | 1,910.50 | 1,919.00 | 1,885.00 | 1,909.50 | 1,909.50 | 0.10% | 2,533,600 |
| Nov 4, 2025 | 1,876.00 | 1,914.00 | 1,868.50 | 1,907.50 | 1,907.50 | 1.65% | 2,795,400 |
| Oct 31, 2025 | 1,868.50 | 1,892.00 | 1,859.50 | 1,876.50 | 1,876.50 | -0.03% | 3,215,700 |
| Oct 30, 2025 | 1,775.00 | 1,882.00 | 1,764.50 | 1,877.00 | 1,877.00 | 5.48% | 6,979,000 |
| Oct 29, 2025 | 1,821.00 | 1,833.00 | 1,773.50 | 1,779.50 | 1,779.50 | -2.47% | 2,710,200 |
| Oct 28, 2025 | 1,856.50 | 1,867.00 | 1,824.50 | 1,824.50 | 1,824.50 | -2.09% | 2,547,500 |
| Oct 27, 2025 | 1,845.50 | 1,871.50 | 1,841.50 | 1,863.50 | 1,863.50 | 1.50% | 2,435,900 |
| Oct 24, 2025 | 1,840.00 | 1,857.50 | 1,833.00 | 1,836.00 | 1,836.00 | 0.05% | 2,628,400 |
| Oct 23, 2025 | 1,833.50 | 1,835.00 | 1,813.00 | 1,835.00 | 1,835.00 | -0.08% | 2,041,600 |
| Oct 22, 2025 | 1,828.00 | 1,841.50 | 1,819.00 | 1,836.50 | 1,836.50 | 0.46% | 1,780,900 |
| Oct 21, 2025 | 1,840.00 | 1,841.00 | 1,816.50 | 1,828.00 | 1,828.00 | -0.65% | 1,732,400 |
| Oct 20, 2025 | 1,840.00 | 1,846.00 | 1,821.50 | 1,840.00 | 1,840.00 | 1.52% | 1,944,700 |
| Oct 17, 2025 | 1,810.00 | 1,815.00 | 1,793.00 | 1,812.50 | 1,812.50 | 0.64% | 1,948,900 |
| Oct 16, 2025 | 1,794.00 | 1,803.50 | 1,778.00 | 1,801.00 | 1,801.00 | 0.95% | 1,849,800 |
| Oct 15, 2025 | 1,777.00 | 1,792.50 | 1,768.00 | 1,784.00 | 1,784.00 | 0.65% | 1,950,500 |
| Oct 14, 2025 | 1,768.00 | 1,784.00 | 1,760.00 | 1,772.50 | 1,772.50 | -1.83% | 2,781,200 |
| Oct 10, 2025 | 1,854.00 | 1,854.50 | 1,792.00 | 1,805.50 | 1,805.50 | -2.51% | 4,602,700 |
| Oct 9, 2025 | 1,706.00 | 1,853.00 | 1,703.00 | 1,852.00 | 1,852.00 | 7.27% | 7,499,200 |
| Oct 8, 2025 | 1,749.00 | 1,749.50 | 1,721.50 | 1,726.50 | 1,726.50 | -1.31% | 2,273,800 |
| Oct 7, 2025 | 1,722.50 | 1,749.50 | 1,717.00 | 1,749.50 | 1,749.50 | 1.60% | 2,538,100 |
| Oct 6, 2025 | 1,720.00 | 1,735.50 | 1,706.50 | 1,722.00 | 1,722.00 | 1.47% | 2,423,300 |
| Oct 3, 2025 | 1,692.00 | 1,700.00 | 1,684.50 | 1,697.00 | 1,697.00 | - | 1,601,300 |
| Oct 2, 2025 | 1,705.00 | 1,705.50 | 1,678.00 | 1,697.00 | 1,697.00 | 0.47% | 2,391,900 |
| Oct 1, 2025 | 1,709.00 | 1,710.00 | 1,682.00 | 1,689.00 | 1,689.00 | -0.82% | 1,810,000 |
| Sep 30, 2025 | 1,694.50 | 1,716.50 | 1,689.00 | 1,703.00 | 1,703.00 | 0.62% | 2,504,800 |
| Sep 29, 2025 | 1,703.50 | 1,703.50 | 1,681.00 | 1,692.50 | 1,692.50 | -1.77% | 2,503,900 |
| Sep 26, 2025 | 1,680.00 | 1,724.00 | 1,674.00 | 1,723.00 | 1,683.00 | 0.97% | 3,437,200 |
| Sep 25, 2025 | 1,720.00 | 1,720.50 | 1,699.00 | 1,706.50 | 1,666.88 | -0.99% | 3,289,200 |
| Sep 24, 2025 | 1,735.00 | 1,751.00 | 1,714.50 | 1,723.50 | 1,683.49 | 0.23% | 2,650,600 |
| Sep 22, 2025 | 1,711.50 | 1,725.00 | 1,704.00 | 1,719.50 | 1,679.58 | 0.53% | 1,620,400 |
| Sep 19, 2025 | 1,726.00 | 1,740.00 | 1,710.50 | 1,710.50 | 1,670.79 | -0.55% | 3,912,100 |
| Sep 18, 2025 | 1,721.00 | 1,728.50 | 1,712.00 | 1,720.00 | 1,680.07 | 0.58% | 1,456,900 |
| Sep 17, 2025 | 1,736.50 | 1,737.00 | 1,710.00 | 1,710.00 | 1,670.30 | -1.89% | 1,802,200 |
| Sep 16, 2025 | 1,726.00 | 1,743.00 | 1,713.00 | 1,743.00 | 1,702.54 | 0.93% | 2,125,600 |
| Sep 12, 2025 | 1,743.50 | 1,744.00 | 1,724.50 | 1,727.00 | 1,686.91 | -0.35% | 2,228,600 |
| Sep 11, 2025 | 1,722.00 | 1,740.50 | 1,716.00 | 1,733.00 | 1,692.77 | -0.49% | 2,643,400 |