Onamba Co., Ltd. (TYO:5816)
Japan · Delayed Price · Currency is JPY 1,512.00
+43.00 (2.93%)
At close: Jan 22, 2026
Onamba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,481.00 | 1,512.00 | 1,444.00 | 1,512.00 | 1,512.00 | 2.93% | 40,500 |
| Jan 21, 2026 | 1,472.00 | 1,482.00 | 1,461.00 | 1,469.00 | 1,469.00 | -1.21% | 1,700 |
| Jan 20, 2026 | 1,476.00 | 1,490.00 | 1,457.00 | 1,487.00 | 1,487.00 | 0.88% | 12,000 |
| Jan 19, 2026 | 1,469.00 | 1,485.00 | 1,461.00 | 1,474.00 | 1,474.00 | -0.54% | 4,900 |
| Jan 16, 2026 | 1,480.00 | 1,484.00 | 1,472.00 | 1,482.00 | 1,482.00 | -0.47% | 4,000 |
| Jan 15, 2026 | 1,485.00 | 1,490.00 | 1,478.00 | 1,489.00 | 1,489.00 | - | 4,000 |
| Jan 14, 2026 | 1,485.00 | 1,489.00 | 1,465.00 | 1,489.00 | 1,489.00 | 0.34% | 10,500 |
| Jan 13, 2026 | 1,481.00 | 1,491.00 | 1,481.00 | 1,484.00 | 1,484.00 | 0.27% | 12,100 |
| Jan 9, 2026 | 1,426.00 | 1,488.00 | 1,426.00 | 1,480.00 | 1,480.00 | 2.71% | 22,000 |
| Jan 8, 2026 | 1,448.00 | 1,455.00 | 1,441.00 | 1,441.00 | 1,441.00 | -0.48% | 7,700 |
| Jan 7, 2026 | 1,441.00 | 1,459.00 | 1,440.00 | 1,448.00 | 1,448.00 | 0.07% | 6,700 |
| Jan 6, 2026 | 1,451.00 | 1,460.00 | 1,430.00 | 1,447.00 | 1,447.00 | 0.07% | 14,600 |
| Jan 5, 2026 | 1,449.00 | 1,460.00 | 1,421.00 | 1,446.00 | 1,446.00 | -0.28% | 26,200 |
| Dec 30, 2025 | 1,455.00 | 1,460.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.68% | 13,400 |
| Dec 29, 2025 | 1,449.00 | 1,468.00 | 1,437.00 | 1,460.00 | 1,460.00 | -1.08% | 10,000 |
| Dec 26, 2025 | 1,475.00 | 1,485.00 | 1,475.00 | 1,476.00 | 1,455.00 | 0.07% | 15,100 |
| Dec 25, 2025 | 1,475.00 | 1,480.00 | 1,475.00 | 1,475.00 | 1,454.01 | - | 2,900 |
| Dec 24, 2025 | 1,480.00 | 1,482.00 | 1,469.00 | 1,475.00 | 1,454.01 | -0.34% | 6,000 |
| Dec 23, 2025 | 1,471.00 | 1,482.00 | 1,462.00 | 1,480.00 | 1,458.94 | 0.61% | 7,800 |
| Dec 22, 2025 | 1,495.00 | 1,495.00 | 1,471.00 | 1,471.00 | 1,450.07 | -1.74% | 11,500 |
| Dec 19, 2025 | 1,472.00 | 1,500.00 | 1,472.00 | 1,497.00 | 1,475.70 | 0.94% | 13,300 |
| Dec 18, 2025 | 1,480.00 | 1,487.00 | 1,473.00 | 1,483.00 | 1,461.90 | -0.40% | 7,100 |
| Dec 17, 2025 | 1,466.00 | 1,489.00 | 1,466.00 | 1,489.00 | 1,467.82 | 0.61% | 8,100 |
| Dec 16, 2025 | 1,480.00 | 1,485.00 | 1,458.00 | 1,480.00 | 1,458.94 | - | 13,700 |
| Dec 15, 2025 | 1,471.00 | 1,487.00 | 1,471.00 | 1,480.00 | 1,458.94 | 0.14% | 9,300 |
| Dec 12, 2025 | 1,486.00 | 1,495.00 | 1,458.00 | 1,478.00 | 1,456.97 | 0.27% | 13,900 |
| Dec 11, 2025 | 1,479.00 | 1,494.00 | 1,471.00 | 1,474.00 | 1,453.03 | -0.34% | 13,800 |
| Dec 10, 2025 | 1,490.00 | 1,490.00 | 1,473.00 | 1,479.00 | 1,457.96 | 0.14% | 4,800 |
| Dec 9, 2025 | 1,489.00 | 1,490.00 | 1,465.00 | 1,477.00 | 1,455.99 | -0.47% | 30,300 |
| Dec 8, 2025 | 1,457.00 | 1,511.00 | 1,457.00 | 1,484.00 | 1,462.89 | 1.30% | 16,300 |
| Dec 5, 2025 | 1,479.00 | 1,479.00 | 1,465.00 | 1,465.00 | 1,444.16 | -0.75% | 6,600 |
| Dec 4, 2025 | 1,456.00 | 1,476.00 | 1,456.00 | 1,476.00 | 1,455.00 | 1.10% | 10,600 |
| Dec 3, 2025 | 1,463.00 | 1,476.00 | 1,457.00 | 1,460.00 | 1,439.23 | -0.41% | 7,800 |
| Dec 2, 2025 | 1,466.00 | 1,476.00 | 1,434.00 | 1,466.00 | 1,445.14 | 0.41% | 16,000 |
| Dec 1, 2025 | 1,471.00 | 1,478.00 | 1,455.00 | 1,460.00 | 1,439.23 | -0.75% | 15,100 |
| Nov 28, 2025 | 1,463.00 | 1,479.00 | 1,450.00 | 1,471.00 | 1,450.07 | 0.55% | 11,500 |
| Nov 27, 2025 | 1,470.00 | 1,485.00 | 1,462.00 | 1,463.00 | 1,442.18 | - | 6,700 |
| Nov 26, 2025 | 1,470.00 | 1,481.00 | 1,459.00 | 1,463.00 | 1,442.18 | -0.07% | 15,500 |
| Nov 25, 2025 | 1,466.00 | 1,489.00 | 1,445.00 | 1,464.00 | 1,443.17 | - | 34,300 |
| Nov 21, 2025 | 1,455.00 | 1,491.00 | 1,449.00 | 1,464.00 | 1,443.17 | 0.07% | 12,700 |
| Nov 20, 2025 | 1,435.00 | 1,489.00 | 1,433.00 | 1,463.00 | 1,442.18 | 2.52% | 23,500 |
| Nov 19, 2025 | 1,466.00 | 1,491.00 | 1,427.00 | 1,427.00 | 1,406.70 | -2.66% | 13,000 |
| Nov 18, 2025 | 1,456.00 | 1,469.00 | 1,388.00 | 1,466.00 | 1,445.14 | 0.41% | 69,400 |
| Nov 17, 2025 | 1,481.00 | 1,498.00 | 1,460.00 | 1,460.00 | 1,439.23 | -2.67% | 27,000 |
| Nov 14, 2025 | 1,474.00 | 1,530.00 | 1,474.00 | 1,500.00 | 1,478.66 | 0.60% | 25,800 |
| Nov 13, 2025 | 1,477.00 | 1,512.00 | 1,472.00 | 1,491.00 | 1,469.79 | 1.71% | 22,100 |
| Nov 12, 2025 | 1,550.00 | 1,550.00 | 1,427.00 | 1,466.00 | 1,445.14 | -5.54% | 109,100 |
| Nov 11, 2025 | 1,490.00 | 1,557.00 | 1,470.00 | 1,552.00 | 1,529.92 | 5.58% | 85,900 |
| Nov 10, 2025 | 1,385.00 | 1,520.00 | 1,380.00 | 1,470.00 | 1,449.09 | 3.89% | 136,300 |
| Nov 7, 2025 | 1,320.00 | 1,435.00 | 1,299.00 | 1,415.00 | 1,394.87 | 4.81% | 140,800 |