Oncolys BioPharma Inc. (TYO:4588)
Japan · Delayed Price · Currency is JPY 1,873.00
+95.00 (5.34%)
Feb 6, 2026, 3:30 PM JST
Oncolys BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1,745.00 | 1,937.00 | 1,700.00 | 1,873.00 | 1,873.00 | 5.34% | 2,009,400 |
| Feb 5, 2026 | 1,728.00 | 1,862.00 | 1,710.00 | 1,778.00 | 1,778.00 | 4.10% | 1,195,500 |
| Feb 4, 2026 | 1,726.00 | 1,731.00 | 1,662.00 | 1,708.00 | 1,708.00 | -1.04% | 692,500 |
| Feb 3, 2026 | 1,748.00 | 1,791.00 | 1,704.00 | 1,726.00 | 1,726.00 | 2.68% | 1,268,000 |
| Feb 2, 2026 | 1,749.00 | 1,777.00 | 1,636.00 | 1,681.00 | 1,681.00 | -3.34% | 897,800 |
| Jan 30, 2026 | 1,714.00 | 1,815.00 | 1,670.00 | 1,739.00 | 1,739.00 | 1.70% | 1,160,600 |
| Jan 29, 2026 | 1,765.00 | 1,777.00 | 1,657.00 | 1,710.00 | 1,710.00 | 9.27% | 1,756,400 |
| Jan 28, 2026 | 1,649.00 | 1,649.00 | 1,528.00 | 1,565.00 | 1,565.00 | -3.22% | 927,600 |
| Jan 27, 2026 | 1,655.00 | 1,662.00 | 1,582.00 | 1,617.00 | 1,617.00 | -1.28% | 742,700 |
| Jan 26, 2026 | 1,728.00 | 1,775.00 | 1,620.00 | 1,638.00 | 1,638.00 | -9.40% | 1,714,200 |
| Jan 23, 2026 | 1,699.00 | 1,849.00 | 1,670.00 | 1,808.00 | 1,808.00 | 3.55% | 2,554,400 |
| Jan 22, 2026 | 1,947.00 | 1,952.00 | 1,738.00 | 1,746.00 | 1,746.00 | -8.44% | 1,899,700 |
| Jan 21, 2026 | 1,936.00 | 2,038.00 | 1,806.00 | 1,907.00 | 1,907.00 | -7.16% | 2,892,300 |
| Jan 20, 2026 | 2,081.00 | 2,111.00 | 1,968.00 | 2,054.00 | 2,054.00 | -5.48% | 2,137,600 |
| Jan 19, 2026 | 2,100.00 | 2,235.00 | 2,005.00 | 2,173.00 | 2,173.00 | 11.84% | 3,744,600 |
| Jan 16, 2026 | 1,806.00 | 1,943.00 | 1,806.00 | 1,943.00 | 1,943.00 | 13.10% | 2,718,100 |
| Jan 15, 2026 | 1,632.00 | 1,733.00 | 1,621.00 | 1,718.00 | 1,718.00 | 3.18% | 1,539,800 |
| Jan 14, 2026 | 1,559.00 | 1,726.00 | 1,545.00 | 1,665.00 | 1,665.00 | 6.66% | 3,161,200 |
| Jan 13, 2026 | 1,559.00 | 1,630.00 | 1,485.00 | 1,561.00 | 1,561.00 | 2.76% | 2,412,500 |
| Jan 9, 2026 | 1,560.00 | 1,605.00 | 1,445.00 | 1,519.00 | 1,519.00 | -4.76% | 2,529,900 |
| Jan 8, 2026 | 1,505.00 | 1,640.00 | 1,474.00 | 1,595.00 | 1,595.00 | 4.25% | 4,921,000 |
| Jan 7, 2026 | 1,310.00 | 1,553.00 | 1,296.00 | 1,530.00 | 1,530.00 | 12.33% | 4,463,300 |
| Jan 6, 2026 | 1,434.00 | 1,484.00 | 1,318.00 | 1,362.00 | 1,362.00 | -8.84% | 5,809,000 |
| Jan 5, 2026 | 1,440.00 | 1,630.00 | 1,422.00 | 1,494.00 | 1,494.00 | 7.95% | 14,119,000 |
| Dec 30, 2025 | 1,267.00 | 1,415.00 | 1,240.00 | 1,384.00 | 1,384.00 | 23.90% | 19,080,500 |
| Dec 29, 2025 | 1,085.00 | 1,150.00 | 1,058.00 | 1,117.00 | 1,117.00 | 1.45% | 4,562,200 |
| Dec 26, 2025 | 957.00 | 1,103.00 | 934.00 | 1,101.00 | 1,101.00 | 15.53% | 6,542,400 |
| Dec 25, 2025 | 909.00 | 958.00 | 902.00 | 953.00 | 953.00 | 7.08% | 1,649,200 |
| Dec 24, 2025 | 856.00 | 908.00 | 843.00 | 890.00 | 890.00 | 3.37% | 1,667,000 |
| Dec 23, 2025 | 911.00 | 934.00 | 844.00 | 861.00 | 861.00 | -5.90% | 2,080,200 |
| Dec 22, 2025 | 880.00 | 958.00 | 861.00 | 915.00 | 915.00 | 6.52% | 3,452,400 |
| Dec 19, 2025 | 801.00 | 882.00 | 800.00 | 859.00 | 859.00 | 5.27% | 2,555,100 |
| Dec 18, 2025 | 780.00 | 858.00 | 756.00 | 816.00 | 816.00 | 4.62% | 4,027,000 |
| Dec 17, 2025 | 840.00 | 864.00 | 780.00 | 780.00 | 780.00 | -6.02% | 3,311,600 |
| Dec 16, 2025 | 901.00 | 921.00 | 790.00 | 830.00 | 830.00 | -11.70% | 9,495,000 |
| Dec 15, 2025 | 1,081.00 | 1,162.00 | 890.00 | 940.00 | 940.00 | -11.40% | 20,312,000 |
| Dec 12, 2025 | 918.00 | 1,061.00 | 901.00 | 1,061.00 | 1,061.00 | 16.47% | 6,753,800 |
| Dec 11, 2025 | 922.00 | 932.00 | 905.00 | 911.00 | 911.00 | -2.77% | 712,400 |
| Dec 10, 2025 | 941.00 | 949.00 | 915.00 | 937.00 | 937.00 | -0.21% | 836,600 |
| Dec 9, 2025 | 991.00 | 1,004.00 | 931.00 | 939.00 | 939.00 | -5.82% | 1,309,000 |
| Dec 8, 2025 | 921.00 | 1,005.00 | 905.00 | 997.00 | 997.00 | 8.02% | 1,414,900 |
| Dec 5, 2025 | 939.00 | 957.00 | 904.00 | 923.00 | 923.00 | -3.25% | 1,522,400 |
| Dec 4, 2025 | 1,009.00 | 1,031.00 | 951.00 | 954.00 | 954.00 | -7.02% | 1,643,000 |
| Dec 3, 2025 | 985.00 | 1,043.00 | 945.00 | 1,026.00 | 1,026.00 | 1.08% | 1,949,000 |
| Dec 2, 2025 | 1,090.00 | 1,128.00 | 1,001.00 | 1,015.00 | 1,015.00 | -9.38% | 2,200,400 |
| Dec 1, 2025 | 1,175.00 | 1,187.00 | 1,094.00 | 1,120.00 | 1,120.00 | -4.60% | 1,396,200 |
| Nov 28, 2025 | 1,151.00 | 1,197.00 | 1,135.00 | 1,174.00 | 1,174.00 | 0.51% | 2,177,200 |
| Nov 27, 2025 | 1,029.00 | 1,171.00 | 1,019.00 | 1,168.00 | 1,168.00 | 12.20% | 2,192,500 |
| Nov 26, 2025 | 965.00 | 1,050.00 | 955.00 | 1,041.00 | 1,041.00 | 7.88% | 1,917,000 |
| Nov 25, 2025 | 1,006.00 | 1,008.00 | 940.00 | 965.00 | 965.00 | -2.13% | 1,299,600 |