Skip to main content
logo
Ono Pharmaceutical Co., Ltd. (TYO:4528)
Japan flag Japan · Delayed Price · Currency is JPY
2,368.00
-20.00 (-0.84%)
Jul 1, 2026, 3:30 PM JST

Ono Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 20262,379.002,390.002,345.002,346.50--1.74%313,100
Jun 30, 20262,397.502,431.002,379.002,388.002,388.00-0.91%1,925,000
Jun 29, 20262,387.002,417.002,377.002,410.002,410.001.37%1,926,200
Jun 26, 20262,360.002,377.502,326.002,377.502,377.501.58%1,384,000
Jun 25, 20262,384.502,384.502,337.502,340.502,340.50-0.40%1,145,000
Jun 24, 20262,326.002,364.502,323.002,350.002,350.000.90%1,427,500
Jun 23, 20262,340.002,352.002,321.002,329.002,329.00-0.70%1,735,400
Jun 22, 20262,335.002,390.002,318.502,345.502,345.504.29%1,832,500
Jun 19, 20262,210.002,249.002,208.002,249.002,249.00-1.23%2,238,300
Jun 18, 20262,268.502,290.002,248.002,277.002,277.001.22%1,411,600
Jun 17, 20262,259.002,277.002,240.002,249.502,249.50-0.42%1,121,900
Jun 16, 20262,266.502,289.502,245.502,259.002,259.00-0.26%1,555,000
Jun 15, 20262,296.502,310.502,263.502,265.002,265.002.37%1,880,800
Jun 12, 20262,236.002,246.002,187.502,212.502,212.50-1.12%1,938,800
Jun 11, 20262,186.502,246.002,186.502,237.502,237.500.61%1,702,500
Jun 10, 20262,195.502,232.002,189.002,224.002,224.000.47%1,727,700
Jun 9, 20262,246.502,247.502,201.502,213.502,213.50-1.53%1,279,900
Jun 8, 20262,243.002,273.502,221.002,248.002,248.001.03%1,828,100
Jun 5, 20262,207.002,234.002,186.502,225.002,225.001.34%1,647,400
Jun 4, 20262,172.002,228.502,157.002,195.502,195.501.74%2,306,700
Jun 3, 20262,200.002,204.002,114.502,158.002,158.00-2.64%3,190,200
Jun 2, 20262,280.002,297.002,207.002,216.502,216.50-4.54%2,742,900
Jun 1, 20262,364.002,364.002,296.502,322.002,322.00-2.95%1,447,100
May 29, 20262,406.002,419.502,385.002,392.502,392.50-0.29%1,997,700
May 28, 20262,368.002,407.502,362.002,399.502,399.501.37%1,638,000
May 27, 20262,344.002,378.002,270.502,367.002,367.00-1.13%2,270,800
May 26, 20262,435.002,446.502,382.502,394.002,394.00-1.80%1,249,400
May 25, 20262,508.002,511.002,428.502,438.002,438.00-1.79%1,470,700
May 22, 20262,484.002,539.002,466.502,482.502,482.501.49%2,447,800
May 21, 20262,458.002,489.002,443.502,446.002,446.000.80%1,856,600
May 20, 20262,466.502,485.502,415.002,426.502,426.500.06%1,860,400
May 19, 20262,400.502,439.502,393.502,425.002,425.00-0.68%1,908,300
May 18, 20262,507.002,517.002,432.502,441.502,441.50-3.63%1,545,800
May 15, 20262,563.002,565.002,518.002,533.502,533.50-1.55%1,470,500
May 14, 20262,535.002,573.502,508.502,573.502,573.500.80%1,412,300
May 13, 20262,500.002,556.502,489.502,553.002,553.002.99%2,630,000
May 12, 20262,466.502,509.502,454.502,479.002,479.000.69%1,518,900
May 11, 20262,480.002,523.502,420.502,462.002,462.00-0.75%2,647,600
May 8, 20262,359.002,480.502,251.002,480.502,480.505.08%5,080,800
May 7, 20262,319.002,362.002,292.502,360.502,360.501.94%2,830,800
May 1, 20262,287.002,328.002,268.502,315.502,315.500.41%1,496,900
Apr 30, 20262,298.002,315.002,260.002,306.002,306.00-0.28%1,916,700
Apr 28, 20262,316.002,316.002,272.002,312.502,312.500.35%1,766,800
Apr 27, 20262,321.002,326.502,294.002,304.502,304.50-1.94%1,169,200
Apr 24, 20262,321.502,350.002,316.002,350.002,350.001.47%1,461,100
Apr 23, 20262,300.002,319.502,281.002,316.002,316.00-0.24%1,770,400
Apr 22, 20262,342.002,345.002,304.502,321.502,321.50-1.49%2,105,000
Apr 21, 20262,411.002,413.502,356.502,356.502,356.50-3.00%1,464,700
Apr 20, 20262,412.502,429.502,398.502,429.502,429.500.96%1,318,800
Apr 17, 20262,465.502,468.502,399.002,406.502,406.50-3.43%1,886,100