Ono Pharmaceutical Co., Ltd. (TYO:4528)
Japan · Delayed Price · Currency is JPY 1,749.50
+27.50 (1.60%)
Oct 7, 2025, 3:30 PM JST
Ono Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1,722.50 | 1,749.00 | 1,717.00 | 1,745.50 | - | 1.36% | 894,700 |
| 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 |
| Sep 10, 2025 | 1,754.00 | 1,767.00 | 1,741.50 | 1,741.50 | 1,701.07 | -0.20% | 2,220,700 |
| Sep 9, 2025 | 1,773.00 | 1,774.50 | 1,740.50 | 1,745.00 | 1,704.49 | -1.77% | 2,791,100 |
| Sep 8, 2025 | 1,741.50 | 1,776.50 | 1,737.00 | 1,776.50 | 1,735.26 | 2.33% | 3,362,000 |
| Sep 5, 2025 | 1,719.00 | 1,736.50 | 1,713.00 | 1,736.00 | 1,695.70 | - | 2,616,000 |
| Sep 4, 2025 | 1,717.00 | 1,738.00 | 1,712.00 | 1,736.00 | 1,695.70 | 0.61% | 2,792,700 |
| Sep 3, 2025 | 1,705.00 | 1,725.50 | 1,696.50 | 1,725.50 | 1,685.44 | 1.08% | 3,677,100 |
| Sep 2, 2025 | 1,708.00 | 1,719.50 | 1,696.00 | 1,707.00 | 1,667.36 | 0.23% | 2,920,700 |
| Sep 1, 2025 | 1,677.50 | 1,703.00 | 1,670.50 | 1,703.00 | 1,663.46 | 2.78% | 2,972,200 |
| Aug 29, 2025 | 1,645.00 | 1,675.00 | 1,635.50 | 1,657.00 | 1,618.52 | -0.09% | 4,660,300 |
| Aug 28, 2025 | 1,622.00 | 1,668.00 | 1,619.50 | 1,658.50 | 1,619.99 | 3.01% | 4,413,300 |
| Aug 27, 2025 | 1,613.00 | 1,626.50 | 1,596.00 | 1,610.00 | 1,572.62 | -0.19% | 6,063,100 |
| Aug 26, 2025 | 1,665.00 | 1,668.00 | 1,613.00 | 1,613.00 | 1,575.55 | -3.15% | 41,097,500 |
| Aug 25, 2025 | 1,660.00 | 1,665.50 | 1,645.50 | 1,665.50 | 1,626.83 | 0.27% | 3,173,300 |
| Aug 22, 2025 | 1,664.50 | 1,666.00 | 1,645.50 | 1,661.00 | 1,622.43 | -0.24% | 4,129,600 |
| Aug 21, 2025 | 1,692.00 | 1,696.50 | 1,652.00 | 1,665.00 | 1,626.34 | -1.86% | 4,072,000 |
| Aug 20, 2025 | 1,725.00 | 1,729.00 | 1,696.50 | 1,696.50 | 1,657.11 | -1.19% | 4,121,900 |
| Aug 19, 2025 | 1,688.00 | 1,717.00 | 1,681.00 | 1,717.00 | 1,677.13 | 1.72% | 3,950,600 |
| Aug 18, 2025 | 1,718.00 | 1,724.00 | 1,680.00 | 1,688.00 | 1,648.80 | -1.20% | 3,863,000 |
| Aug 15, 2025 | 1,710.50 | 1,718.00 | 1,693.00 | 1,708.50 | 1,668.83 | -1.04% | 3,654,200 |
| Aug 14, 2025 | 1,738.00 | 1,745.00 | 1,714.00 | 1,726.50 | 1,686.41 | -0.66% | 2,802,800 |
| Aug 13, 2025 | 1,701.00 | 1,738.00 | 1,698.50 | 1,738.00 | 1,697.64 | 0.90% | 3,912,000 |
| Aug 12, 2025 | 1,688.50 | 1,732.00 | 1,680.00 | 1,722.50 | 1,682.50 | 0.88% | 4,630,400 |
| Aug 8, 2025 | 1,683.00 | 1,717.50 | 1,678.00 | 1,707.50 | 1,667.85 | 0.32% | 3,301,500 |
| Aug 7, 2025 | 1,693.00 | 1,726.00 | 1,692.00 | 1,702.00 | 1,662.48 | -0.47% | 2,865,700 |
| Aug 6, 2025 | 1,694.50 | 1,742.00 | 1,694.50 | 1,710.00 | 1,670.29 | 1.39% | 3,434,500 |
| Aug 5, 2025 | 1,675.00 | 1,695.00 | 1,658.50 | 1,686.50 | 1,647.34 | 2.06% | 2,423,600 |
| Aug 4, 2025 | 1,641.00 | 1,677.50 | 1,641.00 | 1,652.50 | 1,614.13 | 0.70% | 3,001,700 |
| Aug 1, 2025 | 1,684.00 | 1,695.00 | 1,622.50 | 1,641.00 | 1,602.90 | -2.93% | 4,474,900 |
| Jul 31, 2025 | 1,680.00 | 1,699.00 | 1,677.00 | 1,690.50 | 1,651.25 | 1.44% | 3,498,500 |
| Jul 30, 2025 | 1,664.50 | 1,673.50 | 1,659.50 | 1,666.50 | 1,627.80 | 0.36% | 2,164,900 |
| Jul 29, 2025 | 1,640.50 | 1,664.50 | 1,640.00 | 1,660.50 | 1,621.94 | 0.33% | 1,741,300 |
| Jul 28, 2025 | 1,634.00 | 1,655.00 | 1,633.00 | 1,655.00 | 1,616.57 | 1.50% | 1,831,200 |
| Jul 25, 2025 | 1,636.50 | 1,638.50 | 1,614.00 | 1,630.50 | 1,592.64 | -0.37% | 1,838,100 |