Oncolys BioPharma Inc. (TYO:4588)
Japan · Delayed Price · Currency is JPY 6,300.00
+370.00 (6.24%)
Oct 26, 2026, 3:30 PM JST
Oncolys BioPharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 5,930.00 | 6,440.00 | 5,730.00 | 6,300.00 | 6,300.00 | 6.24% | 1,575,600 |
| Oct 23, 2026 | 5,500.00 | 5,960.00 | 5,400.00 | 5,930.00 | 5,930.00 | 5.89% | 855,700 |
| Oct 22, 2026 | 5,750.00 | 6,180.00 | 5,600.00 | 5,600.00 | 5,600.00 | -1.58% | 1,357,300 |
| Oct 21, 2026 | 5,390.00 | 5,740.00 | 5,390.00 | 5,690.00 | 5,690.00 | 9.63% | 790,900 |
| Oct 20, 2026 | 5,170.00 | 5,330.00 | 5,050.00 | 5,190.00 | 5,190.00 | 0.58% | 756,800 |
| Oct 19, 2026 | 4,955.00 | 5,300.00 | 4,930.00 | 5,160.00 | 5,160.00 | -0.39% | 670,600 |
| Oct 16, 2026 | 5,300.00 | 5,340.00 | 5,010.00 | 5,180.00 | 5,180.00 | 3.39% | 780,700 |
| Oct 15, 2026 | 5,200.00 | 5,380.00 | 4,980.00 | 5,010.00 | 5,010.00 | -7.22% | 1,232,000 |
| Oct 14, 2026 | 5,700.00 | 5,800.00 | 5,250.00 | 5,400.00 | 5,400.00 | -6.09% | 1,200,300 |
| Oct 13, 2026 | 5,830.00 | 6,230.00 | 5,680.00 | 5,750.00 | 5,750.00 | -3.69% | 1,161,200 |
| Oct 9, 2026 | 6,150.00 | 6,390.00 | 5,760.00 | 5,970.00 | 5,970.00 | -3.24% | 1,101,800 |
| Oct 8, 2026 | 6,310.00 | 6,550.00 | 6,080.00 | 6,170.00 | 6,170.00 | -2.83% | 1,518,100 |
| Oct 7, 2026 | 6,750.00 | 6,790.00 | 6,290.00 | 6,350.00 | 6,350.00 | -7.03% | 1,724,200 |
| Oct 6, 2026 | 6,520.00 | 7,020.00 | 6,420.00 | 6,830.00 | 6,830.00 | 5.24% | 2,690,100 |
| Oct 5, 2026 | 5,950.00 | 6,570.00 | 5,930.00 | 6,490.00 | 6,490.00 | 8.53% | 1,470,900 |
| Oct 2, 2026 | 6,070.00 | 6,480.00 | 5,960.00 | 5,980.00 | 5,980.00 | -1.16% | 1,273,200 |
| Oct 1, 2026 | 5,940.00 | 6,280.00 | 5,930.00 | 6,050.00 | 6,050.00 | 2.02% | 1,192,500 |
| Sep 30, 2026 | 5,700.00 | 5,990.00 | 5,540.00 | 5,930.00 | 5,930.00 | 5.33% | 1,296,800 |
| Sep 29, 2026 | 5,700.00 | 5,720.00 | 5,280.00 | 5,630.00 | 5,630.00 | -1.23% | 1,530,700 |
| Sep 28, 2026 | 6,100.00 | 6,150.00 | 5,670.00 | 5,700.00 | 5,700.00 | -9.24% | 1,625,100 |
| Sep 25, 2026 | 6,050.00 | 6,500.00 | 5,970.00 | 6,280.00 | 6,280.00 | 4.84% | 1,654,000 |
| Sep 24, 2026 | 6,630.00 | 6,780.00 | 5,910.00 | 5,990.00 | 5,990.00 | -11.52% | 2,378,100 |
| Sep 18, 2026 | 6,270.00 | 6,850.00 | 6,150.00 | 6,770.00 | 6,770.00 | 7.46% | 2,730,600 |
| Sep 17, 2026 | 5,810.00 | 6,510.00 | 5,800.00 | 6,300.00 | 6,300.00 | 8.62% | 2,396,900 |
| Sep 16, 2026 | 6,380.00 | 6,850.00 | 5,510.00 | 5,800.00 | 5,800.00 | -9.23% | 4,264,200 |
| 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 |