Oncolys BioPharma Inc. (TYO:4588)
Japan · Delayed Price · Currency is JPY 2,729.00
+16.00 (0.59%)
Aug 6, 2026, 11:30 AM JST
Oncolys BioPharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 2,700.00 | 2,752.00 | 2,612.00 | 2,613.00 | - | -3.69% | 222,100 |
| 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 |
| Jul 6, 2026 | 2,730.00 | 2,800.00 | 2,688.00 | 2,785.00 | 2,785.00 | 3.92% | 582,400 |
| Jul 3, 2026 | 2,720.00 | 2,788.00 | 2,642.00 | 2,680.00 | 2,680.00 | -1.51% | 772,500 |
| Jul 2, 2026 | 2,900.00 | 2,910.00 | 2,705.00 | 2,721.00 | 2,721.00 | -6.49% | 949,600 |
| Jul 1, 2026 | 2,931.00 | 2,963.00 | 2,839.00 | 2,910.00 | 2,910.00 | -1.59% | 706,100 |
| Jun 30, 2026 | 2,930.00 | 3,090.00 | 2,855.00 | 2,957.00 | 2,957.00 | 1.09% | 927,500 |
| Jun 29, 2026 | 2,780.00 | 2,940.00 | 2,771.00 | 2,925.00 | 2,925.00 | 7.03% | 1,097,800 |
| Jun 26, 2026 | 2,605.00 | 2,769.00 | 2,603.00 | 2,733.00 | 2,733.00 | 3.05% | 627,100 |
| Jun 25, 2026 | 2,698.00 | 2,723.00 | 2,603.00 | 2,652.00 | 2,652.00 | 0.15% | 535,400 |
| Jun 24, 2026 | 2,663.00 | 2,779.00 | 2,610.00 | 2,648.00 | 2,648.00 | 1.34% | 816,200 |
| Jun 23, 2026 | 2,585.00 | 2,688.00 | 2,542.00 | 2,613.00 | 2,613.00 | 1.95% | 748,400 |
| Jun 22, 2026 | 2,641.00 | 2,669.00 | 2,533.00 | 2,563.00 | 2,563.00 | -1.08% | 606,900 |
| Jun 19, 2026 | 2,805.00 | 2,852.00 | 2,591.00 | 2,591.00 | 2,591.00 | -6.93% | 839,200 |
| Jun 18, 2026 | 2,699.00 | 2,849.00 | 2,677.00 | 2,784.00 | 2,784.00 | 3.38% | 1,109,500 |
| Jun 17, 2026 | 2,547.00 | 2,715.00 | 2,544.00 | 2,693.00 | 2,693.00 | 5.86% | 1,002,700 |
| Jun 16, 2026 | 2,501.00 | 2,558.00 | 2,443.00 | 2,544.00 | 2,544.00 | 0.55% | 591,300 |
| Jun 15, 2026 | 2,500.00 | 2,633.00 | 2,480.00 | 2,530.00 | 2,530.00 | 2.55% | 1,212,400 |
| Jun 12, 2026 | 2,668.00 | 2,730.00 | 2,431.00 | 2,467.00 | 2,467.00 | -7.53% | 1,512,200 |
| Jun 11, 2026 | 2,401.00 | 2,680.00 | 2,360.00 | 2,668.00 | 2,668.00 | 5.71% | 1,532,700 |
| Jun 10, 2026 | 2,630.00 | 2,640.00 | 2,437.00 | 2,524.00 | 2,524.00 | -7.31% | 1,903,000 |
| Jun 9, 2026 | 2,699.00 | 2,883.00 | 2,519.00 | 2,723.00 | 2,723.00 | 6.28% | 4,251,300 |
| Jun 8, 2026 | 2,480.00 | 2,717.00 | 2,465.00 | 2,562.00 | 2,562.00 | -1.99% | 2,046,200 |
| Jun 5, 2026 | 2,427.00 | 2,655.00 | 2,385.00 | 2,614.00 | 2,614.00 | 8.60% | 1,406,700 |
| Jun 4, 2026 | 2,530.00 | 2,565.00 | 2,310.00 | 2,407.00 | 2,407.00 | -4.45% | 1,318,800 |
| Jun 3, 2026 | 2,483.00 | 2,555.00 | 2,343.00 | 2,519.00 | 2,519.00 | 0.24% | 1,436,800 |
| Jun 2, 2026 | 2,298.00 | 2,514.00 | 2,217.00 | 2,513.00 | 2,513.00 | 7.07% | 2,085,300 |
| Jun 1, 2026 | 2,679.00 | 2,697.00 | 2,320.00 | 2,347.00 | 2,347.00 | -15.12% | 2,499,100 |
| May 29, 2026 | 3,100.00 | 3,100.00 | 2,651.00 | 2,765.00 | 2,765.00 | -10.81% | 2,669,000 |
| May 28, 2026 | 3,395.00 | 3,575.00 | 3,035.00 | 3,100.00 | 3,100.00 | -2.67% | 2,342,900 |