Oncolys BioPharma Inc. (TYO:4588)
Japan · Delayed Price · Currency is JPY 5,770.00
-620.00 (-9.70%)
Sep 16, 2026, 2:12 PM JST
Oncolys BioPharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 6,380.00 | 6,850.00 | 5,520.00 | 5,810.00 | - | -9.08% | 3,829,100 |
| Sep 15, 2026 | 6,160.00 | 6,480.00 | 5,880.00 | 6,390.00 | 6,390.00 | 3.73% | 1,972,900 |
| Sep 14, 2026 | 5,820.00 | 6,280.00 | 5,420.00 | 6,160.00 | 6,160.00 | 7.32% | 2,308,900 |
| Sep 11, 2026 | 5,590.00 | 5,970.00 | 5,590.00 | 5,740.00 | 5,740.00 | -0.86% | 1,738,400 |
| Sep 10, 2026 | 5,770.00 | 5,970.00 | 5,580.00 | 5,790.00 | 5,790.00 | 2.84% | 2,257,800 |
| Sep 9, 2026 | 5,500.00 | 5,760.00 | 5,330.00 | 5,630.00 | 5,630.00 | 3.30% | 2,122,700 |
| Sep 8, 2026 | 4,885.00 | 5,640.00 | 4,860.00 | 5,450.00 | 5,450.00 | 10.10% | 2,409,900 |
| Sep 7, 2026 | 4,525.00 | 5,170.00 | 4,480.00 | 4,950.00 | 4,950.00 | 7.73% | 2,285,100 |
| Sep 4, 2026 | 4,110.00 | 4,630.00 | 4,110.00 | 4,595.00 | 4,595.00 | 12.90% | 1,411,200 |
| Sep 3, 2026 | 4,095.00 | 4,190.00 | 3,875.00 | 4,070.00 | 4,070.00 | -0.49% | 973,500 |
| Sep 2, 2026 | 4,085.00 | 4,230.00 | 3,980.00 | 4,090.00 | 4,090.00 | -1.56% | 1,002,000 |
| Sep 1, 2026 | 4,470.00 | 4,470.00 | 3,950.00 | 4,155.00 | 4,155.00 | -10.65% | 2,112,900 |
| Aug 31, 2026 | 4,740.00 | 4,875.00 | 4,530.00 | 4,650.00 | 4,650.00 | -3.33% | 1,738,100 |
| Aug 28, 2026 | 4,080.00 | 4,810.00 | 4,070.00 | 4,810.00 | 4,810.00 | 17.03% | 2,804,200 |
| Aug 27, 2026 | 4,020.00 | 4,125.00 | 3,915.00 | 4,110.00 | 4,110.00 | 2.24% | 1,022,200 |
| Aug 26, 2026 | 4,095.00 | 4,280.00 | 3,960.00 | 4,020.00 | 4,020.00 | -0.12% | 1,837,800 |
| Aug 25, 2026 | 3,765.00 | 4,035.00 | 3,755.00 | 4,025.00 | 4,025.00 | 4.95% | 1,706,100 |
| Aug 24, 2026 | 3,350.00 | 3,930.00 | 3,280.00 | 3,835.00 | 3,835.00 | 13.46% | 2,148,500 |
| Aug 21, 2026 | 3,610.00 | 3,620.00 | 3,295.00 | 3,380.00 | 3,380.00 | -9.14% | 1,674,500 |
| Aug 20, 2026 | 3,555.00 | 3,785.00 | 3,495.00 | 3,720.00 | 3,720.00 | 8.77% | 1,505,200 |
| Aug 19, 2026 | 3,475.00 | 3,540.00 | 3,340.00 | 3,420.00 | 3,420.00 | -3.93% | 989,600 |
| Aug 18, 2026 | 3,530.00 | 3,680.00 | 3,440.00 | 3,560.00 | 3,560.00 | 2.01% | 1,199,800 |
| Aug 17, 2026 | 3,320.00 | 3,550.00 | 3,270.00 | 3,490.00 | 3,490.00 | 7.38% | 1,425,800 |
| Aug 14, 2026 | 3,350.00 | 3,770.00 | 3,190.00 | 3,250.00 | 3,250.00 | -3.56% | 2,869,300 |
| Aug 13, 2026 | 2,851.00 | 3,370.00 | 2,842.00 | 3,370.00 | 3,370.00 | 17.42% | 2,722,800 |
| Aug 12, 2026 | 2,880.00 | 3,020.00 | 2,835.00 | 2,870.00 | 2,870.00 | 0.74% | 1,115,300 |
| Aug 10, 2026 | 2,880.00 | 2,922.00 | 2,780.00 | 2,849.00 | 2,849.00 | 0.04% | 692,500 |
| Aug 7, 2026 | 2,820.00 | 2,865.00 | 2,727.00 | 2,848.00 | 2,848.00 | 1.75% | 811,500 |
| Aug 6, 2026 | 2,700.00 | 2,799.00 | 2,604.00 | 2,799.00 | 2,799.00 | 3.17% | 880,900 |
| Aug 5, 2026 | 2,775.00 | 2,806.00 | 2,511.00 | 2,713.00 | 2,713.00 | -1.02% | 2,009,000 |
| Aug 4, 2026 | 2,674.00 | 2,773.00 | 2,672.00 | 2,741.00 | 2,741.00 | 2.66% | 534,100 |
| Aug 3, 2026 | 2,635.00 | 2,712.00 | 2,592.00 | 2,670.00 | 2,670.00 | 0.19% | 398,600 |
| Jul 31, 2026 | 2,513.00 | 2,679.00 | 2,470.00 | 2,665.00 | 2,665.00 | 8.20% | 686,100 |
| Jul 30, 2026 | 2,453.00 | 2,575.00 | 2,411.00 | 2,463.00 | 2,463.00 | 0.49% | 444,100 |
| Jul 29, 2026 | 2,510.00 | 2,520.00 | 2,323.00 | 2,451.00 | 2,451.00 | -1.61% | 615,300 |
| Jul 28, 2026 | 2,543.00 | 2,607.00 | 2,451.00 | 2,491.00 | 2,491.00 | -3.15% | 435,600 |
| Jul 27, 2026 | 2,500.00 | 2,584.00 | 2,464.00 | 2,572.00 | 2,572.00 | 4.17% | 261,900 |
| Jul 24, 2026 | 2,483.00 | 2,528.00 | 2,450.00 | 2,469.00 | 2,469.00 | -2.53% | 300,300 |
| Jul 23, 2026 | 2,456.00 | 2,570.00 | 2,403.00 | 2,533.00 | 2,533.00 | 4.89% | 423,600 |
| Jul 22, 2026 | 2,478.00 | 2,518.00 | 2,413.00 | 2,415.00 | 2,415.00 | -2.90% | 321,000 |
| Jul 21, 2026 | 2,304.00 | 2,516.00 | 2,280.00 | 2,487.00 | 2,487.00 | 5.78% | 515,500 |
| Jul 17, 2026 | 2,435.00 | 2,504.00 | 2,280.00 | 2,351.00 | 2,351.00 | -6.00% | 1,122,000 |
| Jul 16, 2026 | 2,570.00 | 2,650.00 | 2,496.00 | 2,501.00 | 2,501.00 | -4.54% | 357,800 |
| Jul 15, 2026 | 2,512.00 | 2,626.00 | 2,400.00 | 2,620.00 | 2,620.00 | 4.76% | 624,600 |
| Jul 14, 2026 | 2,500.00 | 2,559.00 | 2,492.00 | 2,501.00 | 2,501.00 | -0.83% | 254,400 |
| Jul 13, 2026 | 2,545.00 | 2,617.00 | 2,510.00 | 2,522.00 | 2,522.00 | -2.06% | 306,500 |
| Jul 10, 2026 | 2,521.00 | 2,582.00 | 2,494.00 | 2,575.00 | 2,575.00 | 1.94% | 301,300 |
| Jul 9, 2026 | 2,494.00 | 2,568.00 | 2,485.00 | 2,526.00 | 2,526.00 | 1.69% | 327,700 |
| Jul 8, 2026 | 2,615.00 | 2,668.00 | 2,481.00 | 2,484.00 | 2,484.00 | -5.26% | 964,100 |
| Jul 7, 2026 | 2,770.00 | 2,789.00 | 2,616.00 | 2,622.00 | 2,622.00 | -5.85% | 772,700 |