Skip to main content
logo
Ono Pharmaceutical Co., Ltd. (TYO:4528)
Japan flag Japan · Delayed Price · Currency is JPY
2,446.00
+13.50 (0.55%)
Nov 10, 2026, 3:30 PM JST

Ono Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 20262,432.502,458.002,416.502,446.002,446.000.55%1,603,800
Nov 9, 20262,387.502,447.002,379.002,432.502,432.503.40%1,497,600
Nov 6, 20262,451.502,464.502,310.502,352.502,352.50-5.48%1,838,600
Nov 5, 20262,450.002,527.502,430.002,489.002,489.004.62%2,448,600
Nov 4, 20262,348.502,379.502,302.002,379.002,379.002.94%2,622,200
Nov 2, 20262,288.002,319.502,278.002,311.002,311.002.44%2,154,700
Oct 30, 20262,225.002,269.502,194.502,256.002,256.001.42%3,543,500
Oct 29, 20262,463.002,494.502,111.502,224.502,224.50-9.99%9,730,600
Oct 28, 20262,466.002,483.002,447.502,471.502,471.500.43%1,391,600
Oct 27, 20262,470.002,478.002,439.502,461.002,461.00-1.76%1,345,000
Oct 26, 20262,499.502,513.502,470.502,505.002,505.000.24%1,173,500
Oct 23, 20262,545.002,548.002,485.502,499.002,499.00-0.70%1,575,600
Oct 22, 20262,513.002,529.002,504.002,516.502,516.500.54%1,322,200
Oct 21, 20262,558.002,565.502,488.002,503.002,503.000.87%1,841,400
Oct 20, 20262,430.502,481.502,424.002,481.502,481.501.89%1,701,000
Oct 19, 20262,446.002,449.502,417.002,435.502,435.500.87%1,350,500
Oct 16, 20262,390.502,434.502,360.502,414.502,414.502.59%1,994,700
Oct 15, 20262,310.002,353.502,290.502,353.502,353.503.88%1,662,200
Oct 14, 20262,260.502,283.502,246.002,265.502,265.50-1.37%1,531,600
Oct 13, 20262,275.002,301.502,265.002,297.002,297.001.68%1,286,900
Oct 9, 20262,267.502,274.502,242.502,259.002,259.000.53%1,834,600
Oct 8, 20262,281.002,281.002,230.502,247.002,247.00-0.47%1,884,300
Oct 7, 20262,262.002,285.502,257.502,257.502,257.50-0.73%1,964,600
Oct 6, 20262,286.002,290.002,261.002,274.002,274.00-0.20%1,314,800
Oct 5, 20262,281.502,285.502,268.502,278.502,278.50-0.50%986,000
Oct 2, 20262,318.502,321.002,290.002,290.002,290.00-1.84%1,499,300
Oct 1, 20262,340.502,349.002,289.002,333.002,333.00-0.58%1,609,100
Sep 30, 20262,337.002,359.502,311.002,346.502,346.500.56%1,829,100
Sep 29, 20262,388.002,388.502,331.002,333.502,333.50-1.52%1,620,900
Sep 28, 20262,420.002,433.002,408.002,409.502,369.50-1.33%1,359,100
Sep 25, 20262,439.502,458.002,429.502,442.002,401.461.43%1,840,900
Sep 24, 20262,400.002,415.002,379.002,407.502,367.530.77%1,906,200
Sep 18, 20262,398.502,405.002,376.002,389.002,349.34-0.06%2,461,300
Sep 17, 20262,358.502,396.002,353.002,390.502,350.822.60%1,298,200
Sep 16, 20262,355.002,358.002,330.002,330.002,291.32-1.00%1,083,800
Sep 15, 20262,356.502,368.502,331.002,353.502,314.430.68%1,053,900
Sep 14, 20262,341.002,345.002,307.502,337.502,298.700.75%1,240,400
Sep 11, 20262,301.002,327.502,290.502,320.002,281.49-1.00%1,647,400
Sep 10, 20262,351.502,357.502,335.002,343.502,304.60-0.40%1,150,900
Sep 9, 20262,430.002,430.002,349.002,353.002,313.94-2.95%1,354,600
Sep 8, 20262,402.002,437.502,393.002,424.502,384.250.25%1,218,900
Sep 7, 20262,445.002,452.002,405.502,418.502,378.35-1.23%1,201,300
Sep 4, 20262,460.002,480.002,419.502,448.502,407.85-1.67%1,559,800
Sep 3, 20262,490.502,511.002,460.002,490.002,448.660.81%1,481,700
Sep 2, 20262,470.002,490.502,458.002,470.002,429.00-0.62%1,460,800
Sep 1, 20262,448.002,499.002,440.002,485.502,444.241.43%1,029,200
Aug 31, 20262,430.002,453.502,424.002,450.502,409.82-0.26%1,569,500
Aug 28, 20262,459.502,482.502,442.002,457.002,416.210.04%1,269,300
Aug 27, 20262,461.502,492.502,420.002,456.002,415.23-1.41%1,045,700
Aug 26, 20262,490.002,517.502,475.002,491.002,449.651.30%1,811,900