Onamba Co., Ltd. (TYO:5816)
Japan · Delayed Price · Currency is JPY 1,438.00
-35.00 (-2.38%)
Oct 15, 2026, 11:28 AM JST
Onamba Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1,453.00 | 1,453.00 | 1,433.00 | 1,438.00 | 1,438.00 | -2.38% | 13,600 |
| Oct 14, 2026 | 1,473.00 | 1,484.00 | 1,470.00 | 1,473.00 | 1,473.00 | -0.07% | 14,200 |
| Oct 13, 2026 | 1,459.00 | 1,476.00 | 1,458.00 | 1,474.00 | 1,474.00 | 0.34% | 19,700 |
| Oct 9, 2026 | 1,451.00 | 1,475.00 | 1,448.00 | 1,469.00 | 1,469.00 | 0.20% | 10,400 |
| Oct 8, 2026 | 1,478.00 | 1,478.00 | 1,451.00 | 1,466.00 | 1,466.00 | -1.01% | 11,300 |
| Oct 7, 2026 | 1,435.00 | 1,483.00 | 1,435.00 | 1,481.00 | 1,481.00 | 3.21% | 35,000 |
| Oct 6, 2026 | 1,439.00 | 1,449.00 | 1,417.00 | 1,435.00 | 1,435.00 | -0.28% | 39,600 |
| Oct 5, 2026 | 1,446.00 | 1,454.00 | 1,439.00 | 1,439.00 | 1,439.00 | -0.35% | 18,100 |
| Oct 2, 2026 | 1,447.00 | 1,454.00 | 1,440.00 | 1,444.00 | 1,444.00 | -0.21% | 21,500 |
| Oct 1, 2026 | 1,461.00 | 1,466.00 | 1,443.00 | 1,447.00 | 1,447.00 | -0.75% | 25,000 |
| Sep 30, 2026 | 1,442.00 | 1,461.00 | 1,442.00 | 1,458.00 | 1,458.00 | 1.18% | 27,100 |
| Sep 29, 2026 | 1,435.00 | 1,451.00 | 1,434.00 | 1,441.00 | 1,441.00 | 0.56% | 21,700 |
| Sep 28, 2026 | 1,438.00 | 1,462.00 | 1,427.00 | 1,433.00 | 1,433.00 | -0.28% | 34,500 |
| Sep 25, 2026 | 1,436.00 | 1,450.00 | 1,436.00 | 1,437.00 | 1,437.00 | 0.21% | 7,000 |
| Sep 24, 2026 | 1,445.00 | 1,453.00 | 1,432.00 | 1,434.00 | 1,434.00 | -0.42% | 19,500 |
| Sep 18, 2026 | 1,444.00 | 1,447.00 | 1,430.00 | 1,440.00 | 1,440.00 | 0.49% | 9,000 |
| Sep 17, 2026 | 1,430.00 | 1,445.00 | 1,426.00 | 1,433.00 | 1,433.00 | 0.28% | 24,700 |
| Sep 16, 2026 | 1,431.00 | 1,441.00 | 1,427.00 | 1,429.00 | 1,429.00 | -0.14% | 14,900 |
| Sep 15, 2026 | 1,439.00 | 1,445.00 | 1,431.00 | 1,431.00 | 1,431.00 | -0.69% | 9,600 |
| Sep 14, 2026 | 1,446.00 | 1,447.00 | 1,436.00 | 1,441.00 | 1,441.00 | 0.28% | 13,700 |
| Sep 11, 2026 | 1,439.00 | 1,446.00 | 1,427.00 | 1,437.00 | 1,437.00 | -0.28% | 18,600 |
| Sep 10, 2026 | 1,437.00 | 1,442.00 | 1,433.00 | 1,441.00 | 1,441.00 | 0.21% | 8,100 |
| Sep 9, 2026 | 1,440.00 | 1,453.00 | 1,437.00 | 1,438.00 | 1,438.00 | -0.14% | 12,700 |
| Sep 8, 2026 | 1,460.00 | 1,470.00 | 1,440.00 | 1,440.00 | 1,440.00 | -1.23% | 12,200 |
| Sep 7, 2026 | 1,467.00 | 1,470.00 | 1,451.00 | 1,458.00 | 1,458.00 | - | 12,600 |
| Sep 4, 2026 | 1,460.00 | 1,474.00 | 1,456.00 | 1,458.00 | 1,458.00 | -0.14% | 9,700 |
| 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 |