Skip to main content
logo
Ono Pharmaceutical Co., Ltd. (TYO:4528)
Japan flag Japan · Delayed Price · Currency is JPY
2,435.50
+21.00 (0.87%)
Oct 19, 2026, 3:30 PM JST

Ono Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 20262,446.002,449.502,417.002,435.50-1.27%1,350,500
Oct 16, 20262,390.502,415.502,360.502,405.00-2.19%362,000
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
Aug 25, 20262,470.002,474.502,420.502,459.002,418.180.61%1,772,500
Aug 24, 20262,458.002,482.002,431.502,444.002,403.43-0.16%1,189,600
Aug 21, 20262,471.502,476.502,431.502,448.002,407.36-1.35%1,467,200
Aug 20, 20262,490.502,499.002,470.002,481.502,440.300.87%1,548,800
Aug 19, 20262,461.002,477.002,432.502,460.002,419.160.80%1,595,900
Aug 18, 20262,429.002,443.502,396.002,440.502,399.991.33%1,426,700
Aug 17, 20262,425.002,434.002,397.002,408.502,368.52-0.88%1,556,000
Aug 14, 20262,417.502,449.002,415.502,430.002,389.660.52%1,323,900
Aug 13, 20262,424.002,436.002,403.002,417.502,377.370.06%1,481,200
Aug 12, 20262,420.002,430.502,381.502,416.002,375.89-0.12%1,622,100
Aug 10, 20262,377.502,423.002,359.002,419.002,378.841.62%1,335,600
Aug 7, 20262,348.002,393.002,332.502,380.502,340.981.82%1,307,700
Aug 6, 20262,303.002,348.502,296.502,338.002,299.191.61%1,513,200
Aug 5, 20262,320.002,320.002,264.502,301.002,262.80-0.26%1,636,100
Aug 4, 20262,318.002,321.002,290.002,307.002,268.70-1.30%2,047,600