Onamba Co., Ltd. (TYO:5816)
Japan · Delayed Price · Currency is JPY 1,697.00
-23.00 (-1.34%)
At close: Mar 26, 2026
Onamba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,690.00 | 1,732.00 | 1,690.00 | 1,720.00 | 1,720.00 | 1.78% | 7,100 |
| Mar 24, 2026 | 1,670.00 | 1,690.00 | 1,653.00 | 1,690.00 | 1,690.00 | 2.99% | 6,000 |
| Mar 23, 2026 | 1,680.00 | 1,697.00 | 1,641.00 | 1,641.00 | 1,641.00 | -4.59% | 10,900 |
| Mar 19, 2026 | 1,751.00 | 1,751.00 | 1,713.00 | 1,720.00 | 1,720.00 | -3.04% | 10,500 |
| Mar 18, 2026 | 1,743.00 | 1,774.00 | 1,729.00 | 1,774.00 | 1,774.00 | 3.44% | 7,000 |
| Mar 17, 2026 | 1,736.00 | 1,737.00 | 1,715.00 | 1,715.00 | 1,715.00 | -1.21% | 4,000 |
| Mar 16, 2026 | 1,706.00 | 1,745.00 | 1,700.00 | 1,736.00 | 1,736.00 | 1.76% | 22,500 |
| Mar 13, 2026 | 1,702.00 | 1,716.00 | 1,700.00 | 1,706.00 | 1,706.00 | -1.95% | 9,700 |
| Mar 12, 2026 | 1,755.00 | 1,766.00 | 1,731.00 | 1,740.00 | 1,740.00 | -0.85% | 14,200 |
| Mar 11, 2026 | 1,745.00 | 1,775.00 | 1,744.00 | 1,755.00 | 1,755.00 | 0.69% | 14,600 |
| Mar 10, 2026 | 1,724.00 | 1,747.00 | 1,700.00 | 1,743.00 | 1,743.00 | 3.50% | 14,500 |
| Mar 9, 2026 | 1,655.00 | 1,710.00 | 1,639.00 | 1,684.00 | 1,684.00 | -0.94% | 15,400 |
| Mar 6, 2026 | 1,695.00 | 1,721.00 | 1,695.00 | 1,700.00 | 1,700.00 | -1.39% | 3,500 |
| Mar 5, 2026 | 1,690.00 | 1,744.00 | 1,685.00 | 1,724.00 | 1,724.00 | 4.17% | 14,000 |
| Mar 4, 2026 | 1,685.00 | 1,685.00 | 1,581.00 | 1,655.00 | 1,655.00 | -2.76% | 31,900 |
| Mar 3, 2026 | 1,716.00 | 1,720.00 | 1,690.00 | 1,702.00 | 1,702.00 | -0.82% | 15,500 |
| Mar 2, 2026 | 1,720.00 | 1,720.00 | 1,692.00 | 1,716.00 | 1,716.00 | -0.98% | 7,500 |
| Feb 27, 2026 | 1,739.00 | 1,740.00 | 1,728.00 | 1,733.00 | 1,733.00 | - | 3,400 |
| Feb 26, 2026 | 1,760.00 | 1,762.00 | 1,722.00 | 1,733.00 | 1,733.00 | 0.06% | 10,100 |
| Feb 25, 2026 | 1,689.00 | 1,764.00 | 1,689.00 | 1,732.00 | 1,732.00 | 2.55% | 18,200 |
| Feb 24, 2026 | 1,665.00 | 1,689.00 | 1,631.00 | 1,689.00 | 1,689.00 | 0.96% | 9,000 |
| Feb 20, 2026 | 1,681.00 | 1,681.00 | 1,660.00 | 1,673.00 | 1,673.00 | -0.59% | 6,400 |
| Feb 19, 2026 | 1,682.00 | 1,683.00 | 1,654.00 | 1,683.00 | 1,683.00 | 1.08% | 8,800 |
| Feb 18, 2026 | 1,648.00 | 1,671.00 | 1,635.00 | 1,665.00 | 1,665.00 | 2.40% | 11,400 |
| Feb 17, 2026 | 1,698.00 | 1,698.00 | 1,625.00 | 1,626.00 | 1,626.00 | -2.63% | 31,900 |
| Feb 16, 2026 | 1,715.00 | 1,715.00 | 1,665.00 | 1,670.00 | 1,670.00 | -2.91% | 24,800 |
| Feb 13, 2026 | 1,681.00 | 1,750.00 | 1,669.00 | 1,720.00 | 1,720.00 | -3.26% | 27,800 |
| Feb 12, 2026 | 1,645.00 | 1,778.00 | 1,635.00 | 1,778.00 | 1,778.00 | 18.53% | 89,100 |
| Feb 10, 2026 | 1,500.00 | 1,556.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.33% | 46,500 |
| Feb 9, 2026 | 1,486.00 | 1,495.00 | 1,456.00 | 1,495.00 | 1,495.00 | 0.95% | 4,200 |
| Feb 6, 2026 | 1,473.00 | 1,490.00 | 1,418.00 | 1,481.00 | 1,481.00 | -0.13% | 18,300 |
| Feb 5, 2026 | 1,467.00 | 1,487.00 | 1,467.00 | 1,483.00 | 1,483.00 | 0.88% | 3,400 |
| Feb 4, 2026 | 1,463.00 | 1,485.00 | 1,461.00 | 1,470.00 | 1,470.00 | -0.47% | 6,400 |
| Feb 3, 2026 | 1,450.00 | 1,483.00 | 1,450.00 | 1,477.00 | 1,477.00 | 2.57% | 10,000 |
| Feb 2, 2026 | 1,413.00 | 1,450.00 | 1,413.00 | 1,440.00 | 1,440.00 | 0.91% | 4,700 |
| Jan 30, 2026 | 1,419.00 | 1,427.00 | 1,410.00 | 1,427.00 | 1,427.00 | 0.07% | 4,500 |
| Jan 29, 2026 | 1,440.00 | 1,451.00 | 1,426.00 | 1,426.00 | 1,426.00 | -1.66% | 4,900 |
| Jan 28, 2026 | 1,459.00 | 1,461.00 | 1,440.00 | 1,450.00 | 1,450.00 | -0.62% | 6,100 |
| Jan 27, 2026 | 1,463.00 | 1,465.00 | 1,459.00 | 1,459.00 | 1,459.00 | -0.61% | 8,400 |
| Jan 26, 2026 | 1,474.00 | 1,489.00 | 1,468.00 | 1,468.00 | 1,468.00 | -2.20% | 2,300 |
| Jan 23, 2026 | 1,512.00 | 1,532.00 | 1,441.00 | 1,501.00 | 1,501.00 | -0.73% | 14,200 |
| 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 |