Ono Pharmaceutical Co., Ltd. (TYO:4528)
Japan · Delayed Price · Currency is JPY 2,417.50
+1.50 (0.06%)
Aug 13, 2026, 3:30 PM JST
Ono Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 2,424.00 | 2,436.00 | 2,403.00 | 2,417.50 | 2,417.50 | 0.06% | 1,481,200 |
| Aug 12, 2026 | 2,420.00 | 2,430.50 | 2,381.50 | 2,416.00 | 2,416.00 | -0.12% | 1,622,100 |
| Aug 10, 2026 | 2,377.50 | 2,423.00 | 2,359.00 | 2,419.00 | 2,419.00 | 1.62% | 1,335,600 |
| Aug 7, 2026 | 2,348.00 | 2,393.00 | 2,332.50 | 2,380.50 | 2,380.50 | 1.82% | 1,307,700 |
| Aug 6, 2026 | 2,303.00 | 2,348.50 | 2,296.50 | 2,338.00 | 2,338.00 | 1.61% | 1,513,200 |
| Aug 5, 2026 | 2,320.00 | 2,320.00 | 2,264.50 | 2,301.00 | 2,301.00 | -0.26% | 1,636,100 |
| Aug 4, 2026 | 2,318.00 | 2,321.00 | 2,290.00 | 2,307.00 | 2,307.00 | -1.30% | 2,047,600 |
| Aug 3, 2026 | 2,307.00 | 2,367.50 | 2,287.00 | 2,337.50 | 2,337.50 | -1.95% | 1,775,600 |
| Jul 31, 2026 | 2,381.00 | 2,408.50 | 2,324.00 | 2,384.00 | 2,384.00 | -2.99% | 3,274,400 |
| Jul 30, 2026 | 2,479.50 | 2,482.00 | 2,404.00 | 2,457.50 | 2,457.50 | -1.36% | 1,852,100 |
| Jul 29, 2026 | 2,450.00 | 2,514.50 | 2,426.50 | 2,491.50 | 2,491.50 | 3.08% | 2,326,700 |
| Jul 28, 2026 | 2,450.00 | 2,457.00 | 2,408.50 | 2,417.00 | 2,417.00 | -0.92% | 1,462,400 |
| Jul 27, 2026 | 2,410.00 | 2,448.50 | 2,406.00 | 2,439.50 | 2,439.50 | 0.18% | 1,568,600 |
| Jul 24, 2026 | 2,397.00 | 2,440.50 | 2,383.50 | 2,435.00 | 2,435.00 | 1.52% | 1,507,300 |
| Jul 23, 2026 | 2,396.00 | 2,410.50 | 2,378.00 | 2,398.50 | 2,398.50 | -0.27% | 1,081,400 |
| Jul 22, 2026 | 2,389.00 | 2,431.00 | 2,384.00 | 2,405.00 | 2,405.00 | 0.33% | 1,236,400 |
| Jul 21, 2026 | 2,432.00 | 2,448.50 | 2,394.50 | 2,397.00 | 2,397.00 | -1.18% | 1,492,300 |
| Jul 17, 2026 | 2,375.50 | 2,440.00 | 2,354.00 | 2,425.50 | 2,425.50 | 3.37% | 2,057,200 |
| Jul 16, 2026 | 2,366.00 | 2,410.50 | 2,344.50 | 2,346.50 | 2,346.50 | -1.76% | 1,579,900 |
| Jul 15, 2026 | 2,382.50 | 2,418.00 | 2,364.50 | 2,388.50 | 2,388.50 | -1.81% | 1,516,100 |
| Jul 14, 2026 | 2,412.00 | 2,451.00 | 2,389.00 | 2,432.50 | 2,432.50 | 1.33% | 1,327,200 |
| Jul 13, 2026 | 2,449.00 | 2,449.50 | 2,386.00 | 2,400.50 | 2,400.50 | -1.13% | 1,072,800 |
| Jul 10, 2026 | 2,449.50 | 2,471.50 | 2,422.00 | 2,428.00 | 2,428.00 | -0.86% | 1,422,400 |
| Jul 9, 2026 | 2,499.00 | 2,507.00 | 2,434.50 | 2,449.00 | 2,449.00 | -1.61% | 1,131,700 |
| Jul 8, 2026 | 2,465.00 | 2,500.00 | 2,449.00 | 2,489.00 | 2,489.00 | 1.24% | 1,453,500 |
| Jul 7, 2026 | 2,440.00 | 2,466.50 | 2,423.00 | 2,458.50 | 2,458.50 | 0.41% | 1,280,500 |
| Jul 6, 2026 | 2,435.00 | 2,454.50 | 2,425.50 | 2,448.50 | 2,448.50 | 1.22% | 1,202,300 |
| Jul 3, 2026 | 2,460.00 | 2,469.50 | 2,408.50 | 2,419.00 | 2,419.00 | 0.71% | 1,067,000 |
| Jul 2, 2026 | 2,400.00 | 2,422.00 | 2,352.00 | 2,402.00 | 2,402.00 | 1.44% | 1,440,100 |
| Jul 1, 2026 | 2,379.00 | 2,390.00 | 2,336.00 | 2,368.00 | 2,368.00 | -0.84% | 1,547,900 |
| Jun 30, 2026 | 2,397.50 | 2,431.00 | 2,379.00 | 2,388.00 | 2,388.00 | -0.91% | 1,925,000 |
| Jun 29, 2026 | 2,387.00 | 2,417.00 | 2,377.00 | 2,410.00 | 2,410.00 | 1.37% | 1,926,200 |
| Jun 26, 2026 | 2,360.00 | 2,377.50 | 2,326.00 | 2,377.50 | 2,377.50 | 1.58% | 1,384,000 |
| Jun 25, 2026 | 2,384.50 | 2,384.50 | 2,337.50 | 2,340.50 | 2,340.50 | -0.40% | 1,145,000 |
| Jun 24, 2026 | 2,326.00 | 2,364.50 | 2,323.00 | 2,350.00 | 2,350.00 | 0.90% | 1,427,500 |
| Jun 23, 2026 | 2,340.00 | 2,352.00 | 2,321.00 | 2,329.00 | 2,329.00 | -0.70% | 1,735,400 |
| Jun 22, 2026 | 2,335.00 | 2,390.00 | 2,318.50 | 2,345.50 | 2,345.50 | 4.29% | 1,832,500 |
| Jun 19, 2026 | 2,210.00 | 2,249.00 | 2,208.00 | 2,249.00 | 2,249.00 | -1.23% | 2,238,300 |
| Jun 18, 2026 | 2,268.50 | 2,290.00 | 2,248.00 | 2,277.00 | 2,277.00 | 1.22% | 1,411,600 |
| Jun 17, 2026 | 2,259.00 | 2,277.00 | 2,240.00 | 2,249.50 | 2,249.50 | -0.42% | 1,121,900 |
| Jun 16, 2026 | 2,266.50 | 2,289.50 | 2,245.50 | 2,259.00 | 2,259.00 | -0.26% | 1,555,000 |
| Jun 15, 2026 | 2,296.50 | 2,310.50 | 2,263.50 | 2,265.00 | 2,265.00 | 2.37% | 1,880,800 |
| Jun 12, 2026 | 2,236.00 | 2,246.00 | 2,187.50 | 2,212.50 | 2,212.50 | -1.12% | 1,938,800 |
| Jun 11, 2026 | 2,186.50 | 2,246.00 | 2,186.50 | 2,237.50 | 2,237.50 | 0.61% | 1,702,500 |
| Jun 10, 2026 | 2,195.50 | 2,232.00 | 2,189.00 | 2,224.00 | 2,224.00 | 0.47% | 1,727,700 |
| Jun 9, 2026 | 2,246.50 | 2,247.50 | 2,201.50 | 2,213.50 | 2,213.50 | -1.53% | 1,279,900 |
| Jun 8, 2026 | 2,243.00 | 2,273.50 | 2,221.00 | 2,248.00 | 2,248.00 | 1.03% | 1,828,100 |
| Jun 5, 2026 | 2,207.00 | 2,234.00 | 2,186.50 | 2,225.00 | 2,225.00 | 1.34% | 1,647,400 |
| Jun 4, 2026 | 2,172.00 | 2,228.50 | 2,157.00 | 2,195.50 | 2,195.50 | 1.74% | 2,306,700 |
| Jun 3, 2026 | 2,200.00 | 2,204.00 | 2,114.50 | 2,158.00 | 2,158.00 | -2.64% | 3,190,200 |