Skip to main content
logo
Ono Pharmaceutical Co., Ltd. (TYO:4528)
Japan flag Japan · Delayed Price · Currency is JPY
2,420.50
-21.00 (-0.86%)
May 19, 2026, 9:54 AM JST

Ono Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 16, 20262,452.002,496.002,444.002,492.002,492.001.63%1,465,800
Apr 15, 20262,485.002,495.002,435.502,452.002,452.00-0.99%2,050,200
Apr 14, 20262,504.502,516.002,470.002,476.502,476.50-0.62%1,496,100
Apr 13, 20262,500.002,528.002,492.002,492.002,492.00-0.70%1,207,800
Apr 10, 20262,534.002,565.002,507.002,509.502,509.50-1.39%1,439,300
Apr 9, 20262,582.502,589.002,545.002,545.002,545.00-0.06%1,199,900
Apr 8, 20262,592.002,604.002,546.502,546.502,546.500.18%1,688,700
Apr 7, 20262,528.502,549.002,517.002,542.002,542.000.39%883,500
Apr 6, 20262,549.502,565.002,532.002,532.002,532.00-0.02%717,900
Apr 3, 20262,530.002,537.002,492.502,532.502,532.50-1,025,000
Apr 2, 20262,585.002,599.502,524.002,532.502,532.50-1.82%1,631,800
Apr 1, 20262,548.002,579.502,516.502,579.502,579.502.75%1,786,600
Mar 31, 20262,525.002,541.002,486.002,510.502,510.50-0.26%1,622,200
Mar 30, 20262,415.002,519.502,406.002,517.002,517.00-1.26%2,025,700
Mar 27, 20262,531.502,549.002,495.502,549.002,509.002.23%2,683,500
Mar 26, 20262,486.502,507.502,462.002,493.502,454.371.32%1,595,800
Mar 25, 20262,433.502,478.502,426.002,461.002,422.383.08%2,269,000
Mar 24, 20262,369.002,396.502,360.502,387.502,350.032.38%1,445,300
Mar 23, 20262,340.002,349.502,308.002,332.002,295.41-0.74%2,508,600
Mar 19, 20262,351.002,396.502,348.502,349.502,312.63-2.53%6,153,800
Mar 18, 20262,370.002,420.002,369.502,410.502,372.671.84%1,797,400
Mar 17, 20262,348.002,387.502,346.002,367.002,329.861.15%1,824,000
Mar 16, 20262,344.502,354.502,324.002,340.002,303.28-0.97%1,513,900
Mar 13, 20262,321.002,384.502,319.502,363.002,325.921.18%2,407,500
Mar 12, 20262,360.502,400.002,320.502,335.502,298.85-2.20%3,222,200
Mar 11, 20262,399.002,442.002,388.002,388.002,350.53-0.91%3,348,700
Mar 10, 20262,527.502,529.002,410.002,410.002,372.18-2.72%2,585,400
Mar 9, 20262,424.002,487.502,420.002,477.502,438.62-1.73%2,458,700
Mar 6, 20262,444.002,526.502,435.502,521.002,481.441.12%1,781,800
Mar 5, 20262,589.002,589.002,493.002,493.002,453.882.36%3,086,200
Mar 4, 20262,390.002,449.502,388.002,435.502,397.28-2.11%2,807,100
Mar 3, 20262,505.502,525.502,470.502,488.002,448.96-2.18%2,229,200