Skip to main content
logo
Ono Pharmaceutical Co., Ltd. (TYO:4528)
Japan flag Japan · Delayed Price · Currency is JPY
2,213.50
-34.50 (-1.53%)
Jun 9, 2026, 3:30 PM JST

Ono Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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, 20262,415.002,519.502,406.002,517.002,517.000.32%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