Onamba Co., Ltd. (TYO:5816)
Japan · Delayed Price · Currency is JPY 1,857.00
+122.00 (7.03%)
May 26, 2026, 3:30 PM JST
Onamba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,696.00 | 1,750.00 | 1,696.00 | 1,735.00 | 1,735.00 | 2.30% | 24,600 |
| May 22, 2026 | 1,686.00 | 1,696.00 | 1,672.00 | 1,696.00 | 1,696.00 | 1.86% | 9,000 |
| May 21, 2026 | 1,691.00 | 1,696.00 | 1,660.00 | 1,665.00 | 1,665.00 | -1.25% | 13,700 |
| May 20, 2026 | 1,631.00 | 1,686.00 | 1,601.00 | 1,686.00 | 1,686.00 | 2.06% | 41,300 |
| May 19, 2026 | 1,748.00 | 1,765.00 | 1,650.00 | 1,652.00 | 1,652.00 | -5.49% | 32,300 |
| May 18, 2026 | 1,773.00 | 1,777.00 | 1,706.00 | 1,748.00 | 1,748.00 | -1.41% | 27,000 |
| May 15, 2026 | 1,790.00 | 1,801.00 | 1,771.00 | 1,773.00 | 1,773.00 | 1.03% | 20,600 |
| May 14, 2026 | 1,859.00 | 1,869.00 | 1,754.00 | 1,755.00 | 1,755.00 | -4.72% | 56,400 |
| May 13, 2026 | 1,934.00 | 1,934.00 | 1,804.00 | 1,842.00 | 1,842.00 | -4.76% | 53,000 |
| May 12, 2026 | 1,883.00 | 1,954.00 | 1,838.00 | 1,934.00 | 1,934.00 | 3.48% | 55,600 |
| May 11, 2026 | 1,888.00 | 1,888.00 | 1,801.00 | 1,869.00 | 1,869.00 | -6.55% | 100,500 |
| May 8, 2026 | 1,950.00 | 2,000.00 | 1,924.00 | 2,000.00 | 2,000.00 | 1.27% | 72,400 |
| May 7, 2026 | 1,936.00 | 2,004.00 | 1,926.00 | 1,975.00 | 1,975.00 | 4.44% | 44,100 |
| May 1, 2026 | 1,871.00 | 1,892.00 | 1,831.00 | 1,891.00 | 1,891.00 | 1.07% | 16,300 |
| Apr 30, 2026 | 1,923.00 | 1,923.00 | 1,865.00 | 1,871.00 | 1,871.00 | -2.55% | 13,600 |
| Apr 28, 2026 | 1,882.00 | 1,923.00 | 1,879.00 | 1,920.00 | 1,920.00 | 2.07% | 15,900 |
| Apr 27, 2026 | 1,880.00 | 1,886.00 | 1,798.00 | 1,881.00 | 1,881.00 | 1.73% | 61,900 |
| Apr 24, 2026 | 1,876.00 | 1,890.00 | 1,824.00 | 1,849.00 | 1,849.00 | -1.39% | 27,900 |
| Apr 23, 2026 | 1,921.00 | 1,921.00 | 1,858.00 | 1,875.00 | 1,875.00 | -2.34% | 23,600 |
| Apr 22, 2026 | 1,935.00 | 1,957.00 | 1,901.00 | 1,920.00 | 1,920.00 | -0.88% | 15,500 |
| Apr 21, 2026 | 1,966.00 | 1,983.00 | 1,921.00 | 1,937.00 | 1,937.00 | -0.72% | 23,300 |
| Apr 20, 2026 | 1,999.00 | 2,030.00 | 1,946.00 | 1,951.00 | 1,951.00 | -1.71% | 26,500 |
| Apr 17, 2026 | 2,002.00 | 2,036.00 | 1,975.00 | 1,985.00 | 1,985.00 | -1.93% | 36,800 |
| Apr 16, 2026 | 2,025.00 | 2,112.00 | 2,023.00 | 2,024.00 | 2,024.00 | 0.25% | 32,700 |
| Apr 15, 2026 | 2,109.00 | 2,115.00 | 2,016.00 | 2,019.00 | 2,019.00 | -3.86% | 57,400 |
| Apr 14, 2026 | 2,277.00 | 2,299.00 | 2,087.00 | 2,100.00 | 2,100.00 | -5.70% | 96,500 |
| Apr 13, 2026 | 2,072.00 | 2,236.00 | 2,052.00 | 2,227.00 | 2,227.00 | 4.95% | 128,400 |
| Apr 10, 2026 | 1,875.00 | 2,144.00 | 1,875.00 | 2,122.00 | 2,122.00 | 17.95% | 284,400 |
| Apr 9, 2026 | 1,751.00 | 1,799.00 | 1,746.00 | 1,799.00 | 1,799.00 | 2.92% | 47,300 |
| Apr 8, 2026 | 1,745.00 | 1,754.00 | 1,726.00 | 1,748.00 | 1,748.00 | 1.27% | 37,100 |
| Apr 7, 2026 | 1,735.00 | 1,737.00 | 1,716.00 | 1,726.00 | 1,726.00 | -0.52% | 5,400 |
| Apr 6, 2026 | 1,697.00 | 1,740.00 | 1,697.00 | 1,735.00 | 1,735.00 | 3.09% | 11,700 |
| Apr 3, 2026 | 1,684.00 | 1,718.00 | 1,681.00 | 1,683.00 | 1,683.00 | 0.36% | 7,800 |
| Apr 2, 2026 | 1,690.00 | 1,720.00 | 1,670.00 | 1,677.00 | 1,677.00 | -0.77% | 16,700 |
| Apr 1, 2026 | 1,656.00 | 1,702.00 | 1,649.00 | 1,690.00 | 1,690.00 | 4.58% | 14,600 |
| Mar 31, 2026 | 1,629.00 | 1,660.00 | 1,615.00 | 1,616.00 | 1,616.00 | -0.92% | 10,400 |
| Mar 30, 2026 | 1,617.00 | 1,685.00 | 1,616.00 | 1,631.00 | 1,631.00 | -2.86% | 19,500 |
| Mar 27, 2026 | 1,682.00 | 1,700.00 | 1,665.00 | 1,679.00 | 1,679.00 | -1.06% | 17,500 |
| Mar 26, 2026 | 1,720.00 | 1,720.00 | 1,654.00 | 1,697.00 | 1,697.00 | -1.34% | 10,500 |
| 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 |