Onamba Co., Ltd. (TYO:5816)
Japan · Delayed Price · Currency is JPY 1,458.00
-2.00 (-0.14%)
Sep 4, 2026, 3:30 PM JST
Onamba Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,460.00 | 1,474.00 | 1,457.00 | 1,457.00 | - | -0.21% | 3,300 |
| Sep 3, 2026 | 1,468.00 | 1,482.00 | 1,460.00 | 1,460.00 | 1,460.00 | -0.68% | 9,800 |
| Sep 2, 2026 | 1,486.00 | 1,486.00 | 1,462.00 | 1,470.00 | 1,470.00 | -0.41% | 19,300 |
| Sep 1, 2026 | 1,489.00 | 1,490.00 | 1,475.00 | 1,476.00 | 1,476.00 | -0.74% | 8,200 |
| Aug 31, 2026 | 1,476.00 | 1,487.00 | 1,451.00 | 1,487.00 | 1,487.00 | 0.34% | 17,600 |
| Aug 28, 2026 | 1,484.00 | 1,486.00 | 1,475.00 | 1,482.00 | 1,482.00 | 0.07% | 12,100 |
| Aug 27, 2026 | 1,475.00 | 1,485.00 | 1,471.00 | 1,481.00 | 1,481.00 | 0.75% | 21,400 |
| Aug 26, 2026 | 1,460.00 | 1,475.00 | 1,449.00 | 1,470.00 | 1,470.00 | 0.62% | 24,000 |
| Aug 25, 2026 | 1,455.00 | 1,466.00 | 1,435.00 | 1,461.00 | 1,461.00 | 0.76% | 42,300 |
| Aug 24, 2026 | 1,430.00 | 1,451.00 | 1,428.00 | 1,450.00 | 1,450.00 | 1.19% | 54,700 |
| Aug 21, 2026 | 1,413.00 | 1,434.00 | 1,406.00 | 1,433.00 | 1,433.00 | 0.84% | 48,700 |
| Aug 20, 2026 | 1,418.00 | 1,421.00 | 1,402.00 | 1,421.00 | 1,421.00 | 0.07% | 76,200 |
| Aug 19, 2026 | 1,440.00 | 1,461.00 | 1,420.00 | 1,420.00 | 1,420.00 | -12.88% | 311,000 |
| Aug 18, 2026 | 1,647.00 | 1,654.00 | 1,624.00 | 1,630.00 | 1,630.00 | -1.03% | 11,300 |
| Aug 17, 2026 | 1,605.00 | 1,653.00 | 1,605.00 | 1,647.00 | 1,647.00 | 2.23% | 21,700 |
| Aug 14, 2026 | 1,596.00 | 1,611.00 | 1,593.00 | 1,611.00 | 1,611.00 | 0.44% | 11,300 |
| Aug 13, 2026 | 1,601.00 | 1,618.00 | 1,593.00 | 1,604.00 | 1,604.00 | 0.25% | 9,900 |
| Aug 12, 2026 | 1,567.00 | 1,612.00 | 1,560.00 | 1,600.00 | 1,600.00 | 2.11% | 24,300 |
| Aug 10, 2026 | 1,562.00 | 1,590.00 | 1,555.00 | 1,567.00 | 1,567.00 | 0.51% | 41,800 |
| Aug 7, 2026 | 1,580.00 | 1,580.00 | 1,528.00 | 1,559.00 | 1,559.00 | -5.23% | 81,200 |
| Aug 6, 2026 | 1,635.00 | 1,698.00 | 1,616.00 | 1,645.00 | 1,645.00 | -0.42% | 35,400 |
| Aug 5, 2026 | 1,605.00 | 1,667.00 | 1,601.00 | 1,652.00 | 1,652.00 | 4.49% | 35,400 |
| Aug 4, 2026 | 1,597.00 | 1,615.00 | 1,573.00 | 1,581.00 | 1,581.00 | 0.89% | 23,500 |
| Aug 3, 2026 | 1,561.00 | 1,587.00 | 1,559.00 | 1,567.00 | 1,567.00 | -0.76% | 33,000 |
| Jul 31, 2026 | 1,552.00 | 1,580.00 | 1,550.00 | 1,579.00 | 1,579.00 | 3.61% | 37,700 |
| Jul 30, 2026 | 1,502.00 | 1,530.00 | 1,501.00 | 1,524.00 | 1,524.00 | 0.66% | 16,800 |
| Jul 29, 2026 | 1,549.00 | 1,553.00 | 1,479.00 | 1,514.00 | 1,514.00 | -1.37% | 76,700 |
| Jul 28, 2026 | 1,571.00 | 1,575.00 | 1,520.00 | 1,535.00 | 1,535.00 | -3.15% | 61,000 |
| Jul 27, 2026 | 1,604.00 | 1,612.00 | 1,576.00 | 1,585.00 | 1,585.00 | -1.43% | 19,200 |
| Jul 24, 2026 | 1,588.00 | 1,608.00 | 1,570.00 | 1,608.00 | 1,608.00 | 1.26% | 9,400 |
| Jul 23, 2026 | 1,571.00 | 1,605.00 | 1,571.00 | 1,588.00 | 1,588.00 | 1.08% | 10,800 |
| Jul 22, 2026 | 1,607.00 | 1,607.00 | 1,563.00 | 1,571.00 | 1,571.00 | 0.13% | 60,500 |
| Jul 21, 2026 | 1,554.00 | 1,591.00 | 1,523.00 | 1,569.00 | 1,569.00 | 2.42% | 35,100 |
| Jul 17, 2026 | 1,584.00 | 1,585.00 | 1,510.00 | 1,532.00 | 1,532.00 | -4.31% | 85,600 |
| Jul 16, 2026 | 1,630.00 | 1,630.00 | 1,600.00 | 1,601.00 | 1,601.00 | -1.60% | 14,900 |
| Jul 15, 2026 | 1,624.00 | 1,630.00 | 1,606.00 | 1,627.00 | 1,627.00 | 0.74% | 21,400 |
| Jul 14, 2026 | 1,619.00 | 1,622.00 | 1,594.00 | 1,615.00 | 1,615.00 | -0.80% | 31,800 |
| Jul 13, 2026 | 1,640.00 | 1,668.00 | 1,616.00 | 1,628.00 | 1,628.00 | -0.43% | 20,900 |
| Jul 10, 2026 | 1,618.00 | 1,664.00 | 1,618.00 | 1,635.00 | 1,635.00 | 0.80% | 18,400 |
| Jul 9, 2026 | 1,623.00 | 1,638.00 | 1,601.00 | 1,622.00 | 1,622.00 | 1.88% | 14,300 |
| Jul 8, 2026 | 1,607.00 | 1,640.00 | 1,592.00 | 1,592.00 | 1,592.00 | -1.73% | 30,000 |
| Jul 7, 2026 | 1,651.00 | 1,679.00 | 1,612.00 | 1,620.00 | 1,620.00 | -2.47% | 25,200 |
| Jul 6, 2026 | 1,710.00 | 1,710.00 | 1,657.00 | 1,661.00 | 1,661.00 | -1.60% | 13,700 |
| Jul 3, 2026 | 1,646.00 | 1,688.00 | 1,614.00 | 1,688.00 | 1,688.00 | 2.55% | 12,700 |
| Jul 2, 2026 | 1,637.00 | 1,657.00 | 1,596.00 | 1,646.00 | 1,646.00 | 0.06% | 27,700 |
| Jul 1, 2026 | 1,674.00 | 1,682.00 | 1,645.00 | 1,645.00 | 1,645.00 | -1.73% | 13,000 |
| Jun 30, 2026 | 1,692.00 | 1,692.00 | 1,652.00 | 1,674.00 | 1,674.00 | 0.97% | 14,600 |
| Jun 29, 2026 | 1,691.00 | 1,699.00 | 1,620.00 | 1,658.00 | 1,658.00 | -1.66% | 64,200 |
| Jun 26, 2026 | 1,777.00 | 1,777.00 | 1,717.00 | 1,721.00 | 1,686.00 | -2.82% | 201,900 |
| Jun 25, 2026 | 1,794.00 | 1,799.00 | 1,767.00 | 1,771.00 | 1,734.98 | 0.51% | 28,000 |