Ono Pharmaceutical Co., Ltd. (TYO:4528)
Japan · Delayed Price · Currency is JPY 1,745.00
-31.50 (-1.77%)
Sep 9, 2025, 3:30 PM JST
Ono Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1,773.00 | 1,774.50 | 1,740.50 | 1,745.00 | 1,745.00 | -1.77% | 2,791,100 |
| Sep 8, 2025 | 1,741.50 | 1,776.50 | 1,737.00 | 1,776.50 | 1,776.50 | 2.33% | 3,362,000 |
| Sep 5, 2025 | 1,719.00 | 1,736.50 | 1,713.00 | 1,736.00 | 1,736.00 | - | 2,616,000 |
| Sep 4, 2025 | 1,717.00 | 1,738.00 | 1,712.00 | 1,736.00 | 1,736.00 | 0.61% | 2,792,700 |
| Sep 3, 2025 | 1,705.00 | 1,725.50 | 1,696.50 | 1,725.50 | 1,725.50 | 1.08% | 3,677,100 |
| Sep 2, 2025 | 1,708.00 | 1,719.50 | 1,696.00 | 1,707.00 | 1,707.00 | 0.23% | 2,920,700 |
| Sep 1, 2025 | 1,677.50 | 1,703.00 | 1,670.50 | 1,703.00 | 1,703.00 | 2.78% | 2,972,200 |
| Aug 29, 2025 | 1,645.00 | 1,675.00 | 1,635.50 | 1,657.00 | 1,657.00 | -0.09% | 4,660,300 |
| Aug 28, 2025 | 1,622.00 | 1,668.00 | 1,619.50 | 1,658.50 | 1,658.50 | 3.01% | 4,413,300 |
| Aug 27, 2025 | 1,613.00 | 1,626.50 | 1,596.00 | 1,610.00 | 1,610.00 | -0.19% | 6,063,100 |
| Aug 26, 2025 | 1,665.00 | 1,668.00 | 1,613.00 | 1,613.00 | 1,613.00 | -3.15% | 41,097,500 |
| Aug 25, 2025 | 1,660.00 | 1,665.50 | 1,645.50 | 1,665.50 | 1,665.50 | 0.27% | 3,173,300 |
| Aug 22, 2025 | 1,664.50 | 1,666.00 | 1,645.50 | 1,661.00 | 1,661.00 | -0.24% | 4,129,600 |
| Aug 21, 2025 | 1,692.00 | 1,696.50 | 1,652.00 | 1,665.00 | 1,665.00 | -1.86% | 4,072,000 |
| Aug 20, 2025 | 1,725.00 | 1,729.00 | 1,696.50 | 1,696.50 | 1,696.50 | -1.19% | 4,121,900 |
| Aug 19, 2025 | 1,688.00 | 1,717.00 | 1,681.00 | 1,717.00 | 1,717.00 | 1.72% | 3,950,600 |
| Aug 18, 2025 | 1,718.00 | 1,724.00 | 1,680.00 | 1,688.00 | 1,688.00 | -1.20% | 3,863,000 |
| Aug 15, 2025 | 1,710.50 | 1,718.00 | 1,693.00 | 1,708.50 | 1,708.50 | -1.04% | 3,654,200 |
| Aug 14, 2025 | 1,738.00 | 1,745.00 | 1,714.00 | 1,726.50 | 1,726.50 | -0.66% | 2,802,800 |
| Aug 13, 2025 | 1,701.00 | 1,738.00 | 1,698.50 | 1,738.00 | 1,738.00 | 0.90% | 3,912,000 |
| Aug 12, 2025 | 1,688.50 | 1,732.00 | 1,680.00 | 1,722.50 | 1,722.50 | 0.88% | 4,630,400 |
| Aug 8, 2025 | 1,683.00 | 1,717.50 | 1,678.00 | 1,707.50 | 1,707.50 | 0.32% | 3,301,500 |
| Aug 7, 2025 | 1,693.00 | 1,726.00 | 1,692.00 | 1,702.00 | 1,702.00 | -0.47% | 2,865,700 |
| Aug 6, 2025 | 1,694.50 | 1,742.00 | 1,694.50 | 1,710.00 | 1,710.00 | 1.39% | 3,434,500 |
| Aug 5, 2025 | 1,675.00 | 1,695.00 | 1,658.50 | 1,686.50 | 1,686.50 | 2.06% | 2,423,600 |
| Aug 4, 2025 | 1,641.00 | 1,677.50 | 1,641.00 | 1,652.50 | 1,652.50 | 0.70% | 3,001,700 |
| 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 |