Onamba Co., Ltd. (TYO:5816)
Japan · Delayed Price · Currency is JPY 1,611.00
+7.00 (0.44%)
Aug 14, 2026, 3:30 PM JST
Onamba Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |