Onamba Co., Ltd. (TYO:5816)
Japan · Delayed Price · Currency is JPY 1,891.00
+20.00 (1.07%)
May 1, 2026, 3:30 PM JST
Onamba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 1,655.00 | 1,710.00 | 1,639.00 | 1,684.00 | 1,684.00 | -0.94% | 15,400 |
| Mar 6, 2026 | 1,695.00 | 1,721.00 | 1,695.00 | 1,700.00 | 1,700.00 | -1.39% | 3,500 |
| Mar 5, 2026 | 1,690.00 | 1,744.00 | 1,685.00 | 1,724.00 | 1,724.00 | 4.17% | 14,000 |
| Mar 4, 2026 | 1,685.00 | 1,685.00 | 1,581.00 | 1,655.00 | 1,655.00 | -2.76% | 31,900 |
| Mar 3, 2026 | 1,716.00 | 1,720.00 | 1,690.00 | 1,702.00 | 1,702.00 | -0.82% | 15,500 |
| Mar 2, 2026 | 1,720.00 | 1,720.00 | 1,692.00 | 1,716.00 | 1,716.00 | -0.98% | 7,500 |
| Feb 27, 2026 | 1,739.00 | 1,740.00 | 1,728.00 | 1,733.00 | 1,733.00 | - | 3,400 |
| Feb 26, 2026 | 1,760.00 | 1,762.00 | 1,722.00 | 1,733.00 | 1,733.00 | 0.06% | 10,100 |
| Feb 25, 2026 | 1,689.00 | 1,764.00 | 1,689.00 | 1,732.00 | 1,732.00 | 2.55% | 18,200 |
| Feb 24, 2026 | 1,665.00 | 1,689.00 | 1,631.00 | 1,689.00 | 1,689.00 | 0.96% | 9,000 |
| Feb 20, 2026 | 1,681.00 | 1,681.00 | 1,660.00 | 1,673.00 | 1,673.00 | -0.59% | 6,400 |
| Feb 19, 2026 | 1,682.00 | 1,683.00 | 1,654.00 | 1,683.00 | 1,683.00 | 1.08% | 8,800 |
| Feb 18, 2026 | 1,648.00 | 1,671.00 | 1,635.00 | 1,665.00 | 1,665.00 | 2.40% | 11,400 |