Oncolys BioPharma Inc. (TYO:4588)
Japan · Delayed Price · Currency is JPY 2,338.00
+54.00 (2.36%)
At close: Mar 27, 2026
Oncolys BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2,234.00 | 2,364.00 | 2,228.00 | 2,338.00 | 2,338.00 | 2.36% | 1,180,200 |
| Mar 26, 2026 | 2,451.00 | 2,500.00 | 2,270.00 | 2,284.00 | 2,284.00 | -8.64% | 1,515,200 |
| Mar 25, 2026 | 2,509.00 | 2,640.00 | 2,465.00 | 2,500.00 | 2,500.00 | 2.17% | 1,523,900 |
| Mar 24, 2026 | 2,371.00 | 2,525.00 | 2,325.00 | 2,447.00 | 2,447.00 | 11.23% | 2,198,300 |
| Mar 23, 2026 | 2,247.00 | 2,369.00 | 2,122.00 | 2,200.00 | 2,200.00 | -2.05% | 2,287,000 |
| Mar 19, 2026 | 2,281.00 | 2,443.00 | 2,215.00 | 2,246.00 | 2,246.00 | -5.99% | 1,620,500 |
| Mar 18, 2026 | 2,274.00 | 2,398.00 | 2,045.00 | 2,389.00 | 2,389.00 | 6.60% | 3,472,100 |
| Mar 17, 2026 | 2,783.00 | 2,828.00 | 2,241.00 | 2,241.00 | 2,241.00 | -18.24% | 4,803,300 |
| Mar 16, 2026 | 2,702.00 | 2,783.00 | 2,666.00 | 2,741.00 | 2,741.00 | 1.44% | 1,239,000 |
| Mar 13, 2026 | 2,780.00 | 2,940.00 | 2,655.00 | 2,702.00 | 2,702.00 | -5.19% | 2,399,900 |
| Mar 12, 2026 | 3,180.00 | 3,180.00 | 2,833.00 | 2,850.00 | 2,850.00 | -11.90% | 2,791,700 |
| Mar 11, 2026 | 3,355.00 | 3,415.00 | 3,215.00 | 3,235.00 | 3,235.00 | -1.82% | 1,548,900 |
| Mar 10, 2026 | 3,050.00 | 3,315.00 | 2,991.00 | 3,295.00 | 3,295.00 | 12.46% | 1,953,200 |
| Mar 9, 2026 | 2,981.00 | 3,050.00 | 2,873.00 | 2,930.00 | 2,930.00 | -6.98% | 1,944,800 |
| Mar 6, 2026 | 2,930.00 | 3,175.00 | 2,895.00 | 3,150.00 | 3,150.00 | 7.25% | 1,616,800 |
| Mar 5, 2026 | 2,832.00 | 3,095.00 | 2,799.00 | 2,937.00 | 2,937.00 | 13.18% | 3,246,100 |
| Mar 4, 2026 | 2,750.00 | 2,870.00 | 2,535.00 | 2,595.00 | 2,595.00 | -7.78% | 2,519,700 |
| Mar 3, 2026 | 2,800.00 | 2,978.00 | 2,733.00 | 2,814.00 | 2,814.00 | -1.40% | 2,116,100 |
| Mar 2, 2026 | 2,632.00 | 2,876.00 | 2,621.00 | 2,854.00 | 2,854.00 | 4.54% | 1,663,400 |
| Feb 27, 2026 | 2,637.00 | 2,766.00 | 2,632.00 | 2,730.00 | 2,730.00 | 3.96% | 1,362,500 |
| Feb 26, 2026 | 2,779.00 | 2,795.00 | 2,586.00 | 2,626.00 | 2,626.00 | -3.03% | 1,867,100 |
| Feb 25, 2026 | 2,408.00 | 2,805.00 | 2,402.00 | 2,708.00 | 2,708.00 | 17.33% | 3,642,200 |
| Feb 24, 2026 | 2,215.00 | 2,327.00 | 2,121.00 | 2,308.00 | 2,308.00 | 4.20% | 1,281,300 |
| Feb 20, 2026 | 2,379.00 | 2,509.00 | 2,193.00 | 2,215.00 | 2,215.00 | -6.74% | 1,887,000 |
| Feb 19, 2026 | 2,466.00 | 2,496.00 | 2,342.00 | 2,375.00 | 2,375.00 | -3.06% | 1,262,200 |
| Feb 18, 2026 | 2,250.00 | 2,548.00 | 2,235.00 | 2,450.00 | 2,450.00 | 7.93% | 2,114,600 |
| Feb 17, 2026 | 2,360.00 | 2,378.00 | 2,160.00 | 2,270.00 | 2,270.00 | -5.10% | 2,094,800 |
| Feb 16, 2026 | 2,350.00 | 2,441.00 | 2,291.00 | 2,392.00 | 2,392.00 | -1.97% | 1,914,000 |
| Feb 13, 2026 | 2,170.00 | 2,479.00 | 2,164.00 | 2,440.00 | 2,440.00 | 11.31% | 2,328,400 |
| Feb 12, 2026 | 2,250.00 | 2,379.00 | 2,175.00 | 2,192.00 | 2,192.00 | 0.46% | 1,855,500 |
| Feb 10, 2026 | 2,161.00 | 2,448.00 | 2,150.00 | 2,182.00 | 2,182.00 | 1.02% | 3,058,600 |
| Feb 9, 2026 | 2,083.00 | 2,250.00 | 2,040.00 | 2,160.00 | 2,160.00 | 15.32% | 3,321,100 |
| 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 |