Onamba Co., Ltd. (TYO:5816)
Japan · Delayed Price · Currency is JPY 1,661.00
-27.00 (-1.60%)
Jul 6, 2026, 3:30 PM JST
Onamba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1,761.00 | 1,782.00 | 1,725.00 | 1,762.00 | 1,726.17 | -0.11% | 27,000 |
| Jun 23, 2026 | 1,830.00 | 1,835.00 | 1,764.00 | 1,764.00 | 1,728.13 | -3.08% | 50,000 |
| Jun 22, 2026 | 1,869.00 | 1,875.00 | 1,803.00 | 1,820.00 | 1,782.99 | -0.49% | 68,600 |
| Jun 19, 2026 | 1,818.00 | 1,930.00 | 1,815.00 | 1,829.00 | 1,791.80 | 7.46% | 110,700 |
| Jun 18, 2026 | 1,745.00 | 1,745.00 | 1,700.00 | 1,702.00 | 1,667.39 | -1.45% | 17,000 |
| Jun 17, 2026 | 1,693.00 | 1,735.00 | 1,693.00 | 1,727.00 | 1,691.88 | 2.01% | 19,600 |
| Jun 16, 2026 | 1,689.00 | 1,700.00 | 1,656.00 | 1,693.00 | 1,658.57 | -0.70% | 24,200 |
| Jun 15, 2026 | 1,680.00 | 1,731.00 | 1,680.00 | 1,705.00 | 1,670.33 | 4.99% | 57,500 |
| Jun 12, 2026 | 1,650.00 | 1,684.00 | 1,598.00 | 1,624.00 | 1,590.97 | -0.25% | 86,500 |
| Jun 11, 2026 | 1,625.00 | 1,639.00 | 1,581.00 | 1,628.00 | 1,594.89 | -2.57% | 48,100 |
| Jun 10, 2026 | 1,707.00 | 1,707.00 | 1,652.00 | 1,671.00 | 1,637.02 | -2.11% | 33,700 |
| Jun 9, 2026 | 1,777.00 | 1,785.00 | 1,704.00 | 1,707.00 | 1,672.28 | -2.07% | 20,400 |
| Jun 8, 2026 | 1,764.00 | 1,800.00 | 1,718.00 | 1,743.00 | 1,707.55 | -4.34% | 36,000 |
| Jun 5, 2026 | 1,810.00 | 1,844.00 | 1,810.00 | 1,822.00 | 1,784.95 | 0.77% | 12,600 |
| Jun 4, 2026 | 1,821.00 | 1,829.00 | 1,790.00 | 1,808.00 | 1,771.23 | -2.27% | 12,500 |
| Jun 3, 2026 | 1,818.00 | 1,863.00 | 1,794.00 | 1,850.00 | 1,812.38 | 2.10% | 17,400 |
| Jun 2, 2026 | 1,847.00 | 1,868.00 | 1,780.00 | 1,812.00 | 1,775.15 | -1.79% | 39,000 |
| Jun 1, 2026 | 1,935.00 | 1,945.00 | 1,822.00 | 1,845.00 | 1,807.48 | 1.65% | 71,200 |
| May 29, 2026 | 1,796.00 | 1,824.00 | 1,746.00 | 1,815.00 | 1,778.09 | 1.97% | 19,400 |
| May 28, 2026 | 1,768.00 | 1,795.00 | 1,740.00 | 1,780.00 | 1,743.80 | 0.06% | 13,900 |
| May 27, 2026 | 1,850.00 | 1,850.00 | 1,766.00 | 1,779.00 | 1,742.82 | -4.20% | 40,800 |
| May 26, 2026 | 1,735.00 | 1,858.00 | 1,705.00 | 1,857.00 | 1,819.23 | 7.03% | 68,200 |
| May 25, 2026 | 1,696.00 | 1,750.00 | 1,696.00 | 1,735.00 | 1,699.72 | 2.30% | 24,600 |
| May 22, 2026 | 1,686.00 | 1,696.00 | 1,672.00 | 1,696.00 | 1,661.51 | 1.86% | 9,000 |
| May 21, 2026 | 1,691.00 | 1,696.00 | 1,660.00 | 1,665.00 | 1,631.14 | -1.25% | 13,700 |
| May 20, 2026 | 1,631.00 | 1,686.00 | 1,601.00 | 1,686.00 | 1,651.71 | 2.06% | 41,300 |
| May 19, 2026 | 1,748.00 | 1,765.00 | 1,650.00 | 1,652.00 | 1,618.40 | -5.49% | 32,300 |
| May 18, 2026 | 1,773.00 | 1,777.00 | 1,706.00 | 1,748.00 | 1,712.45 | -1.41% | 27,000 |
| May 15, 2026 | 1,790.00 | 1,801.00 | 1,771.00 | 1,773.00 | 1,736.94 | 1.03% | 20,600 |
| May 14, 2026 | 1,859.00 | 1,869.00 | 1,754.00 | 1,755.00 | 1,719.31 | -4.72% | 56,400 |
| May 13, 2026 | 1,934.00 | 1,934.00 | 1,804.00 | 1,842.00 | 1,804.54 | -4.76% | 53,000 |
| May 12, 2026 | 1,883.00 | 1,954.00 | 1,838.00 | 1,934.00 | 1,894.67 | 3.48% | 55,600 |
| May 11, 2026 | 1,888.00 | 1,888.00 | 1,801.00 | 1,869.00 | 1,830.99 | -6.55% | 100,500 |
| May 8, 2026 | 1,950.00 | 2,000.00 | 1,924.00 | 2,000.00 | 1,959.33 | 1.27% | 72,400 |
| May 7, 2026 | 1,936.00 | 2,004.00 | 1,926.00 | 1,975.00 | 1,934.83 | 4.44% | 44,100 |
| May 1, 2026 | 1,871.00 | 1,892.00 | 1,831.00 | 1,891.00 | 1,852.54 | 1.07% | 16,300 |
| Apr 30, 2026 | 1,923.00 | 1,923.00 | 1,865.00 | 1,871.00 | 1,832.95 | -2.55% | 13,600 |
| Apr 28, 2026 | 1,882.00 | 1,923.00 | 1,879.00 | 1,920.00 | 1,880.95 | 2.07% | 15,900 |
| Apr 27, 2026 | 1,880.00 | 1,886.00 | 1,798.00 | 1,881.00 | 1,842.75 | 1.73% | 61,900 |
| Apr 24, 2026 | 1,876.00 | 1,890.00 | 1,824.00 | 1,849.00 | 1,811.40 | -1.39% | 27,900 |
| Apr 23, 2026 | 1,921.00 | 1,921.00 | 1,858.00 | 1,875.00 | 1,836.87 | -2.34% | 23,600 |
| Apr 22, 2026 | 1,935.00 | 1,957.00 | 1,901.00 | 1,920.00 | 1,880.95 | -0.88% | 15,500 |