ONEX Corporation (TYO:5987)
Japan · Delayed Price · Currency is JPY 1,660.00
0.00 (0.00%)
Jan 21, 2026, 9:52 AM JST
ONEX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | -1.48% | 400 |
| Jan 19, 2026 | 1,677.00 | 1,685.00 | 1,677.00 | 1,685.00 | 1,685.00 | 0.48% | 800 |
| Jan 16, 2026 | 1,701.00 | 1,701.00 | 1,677.00 | 1,677.00 | 1,677.00 | -1.29% | 400 |
| Jan 15, 2026 | 1,681.00 | 1,699.00 | 1,681.00 | 1,699.00 | 1,699.00 | -0.82% | 500 |
| Jan 13, 2026 | 1,712.00 | 1,713.00 | 1,681.00 | 1,713.00 | 1,713.00 | 0.65% | 600 |
| Jan 8, 2026 | 1,703.00 | 1,703.00 | 1,701.00 | 1,702.00 | 1,702.00 | -2.35% | 800 |
| Jan 7, 2026 | 1,783.00 | 1,783.00 | 1,743.00 | 1,743.00 | 1,743.00 | - | 300 |
| Jan 6, 2026 | 1,747.00 | 1,747.00 | 1,705.00 | 1,743.00 | 1,743.00 | -2.46% | 3,600 |
| Jan 5, 2026 | 1,766.00 | 1,787.00 | 1,766.00 | 1,787.00 | 1,787.00 | 3.53% | 900 |
| Dec 30, 2025 | 1,751.00 | 1,751.00 | 1,726.00 | 1,726.00 | 1,726.00 | 3.29% | 600 |
| Dec 29, 2025 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | - | 100 |
| Dec 26, 2025 | 1,670.00 | 1,671.00 | 1,670.00 | 1,671.00 | 1,671.00 | 0.06% | 500 |
| Dec 25, 2025 | 1,669.00 | 1,670.00 | 1,669.00 | 1,670.00 | 1,670.00 | 0.06% | 300 |
| Dec 24, 2025 | 1,698.00 | 1,698.00 | 1,669.00 | 1,669.00 | 1,669.00 | -1.82% | 300 |
| Dec 22, 2025 | 1,699.00 | 1,700.00 | 1,699.00 | 1,700.00 | 1,700.00 | -0.76% | 400 |
| Dec 16, 2025 | 1,713.00 | 1,713.00 | 1,713.00 | 1,713.00 | 1,713.00 | -1.27% | 100 |
| Dec 15, 2025 | 1,713.00 | 1,738.00 | 1,713.00 | 1,735.00 | 1,735.00 | -0.06% | 1,100 |
| Dec 12, 2025 | 1,748.00 | 1,748.00 | 1,736.00 | 1,736.00 | 1,736.00 | - | 300 |
| Dec 11, 2025 | 1,706.00 | 1,741.00 | 1,701.00 | 1,736.00 | 1,736.00 | 0.93% | 600 |
| Dec 10, 2025 | 1,655.00 | 1,720.00 | 1,655.00 | 1,720.00 | 1,720.00 | 4.05% | 1,800 |
| Dec 9, 2025 | 1,700.00 | 1,700.00 | 1,653.00 | 1,653.00 | 1,653.00 | -2.76% | 1,000 |
| Dec 8, 2025 | 1,813.00 | 1,813.00 | 1,700.00 | 1,700.00 | 1,700.00 | -6.54% | 1,600 |
| Dec 5, 2025 | 1,859.00 | 1,859.00 | 1,819.00 | 1,819.00 | 1,819.00 | 7.06% | 1,100 |
| Dec 1, 2025 | 1,686.00 | 1,721.00 | 1,671.00 | 1,699.00 | 1,699.00 | 0.18% | 1,600 |
| Nov 28, 2025 | 1,723.00 | 1,752.00 | 1,696.00 | 1,696.00 | 1,696.00 | -0.93% | 2,700 |
| Nov 27, 2025 | 1,676.00 | 1,712.00 | 1,676.00 | 1,712.00 | 1,712.00 | - | 200 |
| Nov 25, 2025 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | -1.04% | 100 |
| Nov 21, 2025 | 1,770.00 | 1,770.00 | 1,730.00 | 1,730.00 | 1,730.00 | -2.81% | 200 |
| Nov 19, 2025 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | -2.20% | 200 |
| Nov 18, 2025 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | -1.99% | 100 |
| Nov 17, 2025 | 1,842.00 | 1,857.00 | 1,842.00 | 1,857.00 | 1,857.00 | 3.05% | 500 |
| Nov 14, 2025 | 1,800.00 | 1,802.00 | 1,800.00 | 1,802.00 | 1,802.00 | 0.11% | 300 |
| Nov 13, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.95% | 500 |
| Nov 11, 2025 | 1,783.00 | 1,783.00 | 1,783.00 | 1,783.00 | 1,783.00 | -0.67% | 100 |
| Nov 7, 2025 | 1,801.00 | 1,801.00 | 1,764.00 | 1,795.00 | 1,795.00 | -0.72% | 1,800 |
| Nov 4, 2025 | 1,881.00 | 1,881.00 | 1,808.00 | 1,808.00 | 1,808.00 | -1.79% | 300 |
| Oct 31, 2025 | 1,921.00 | 1,921.00 | 1,841.00 | 1,841.00 | 1,841.00 | -2.13% | 400 |
| Oct 30, 2025 | 1,801.00 | 1,881.00 | 1,801.00 | 1,881.00 | 1,881.00 | 3.18% | 200 |
| Oct 29, 2025 | 1,820.00 | 1,830.00 | 1,820.00 | 1,823.00 | 1,823.00 | -1.99% | 400 |
| Oct 28, 2025 | 1,860.00 | 1,861.00 | 1,860.00 | 1,860.00 | 1,860.00 | -0.32% | 400 |
| Oct 27, 2025 | 1,893.00 | 1,895.00 | 1,866.00 | 1,866.00 | 1,866.00 | -2.35% | 1,100 |
| Oct 24, 2025 | 1,953.00 | 1,953.00 | 1,911.00 | 1,911.00 | 1,911.00 | -2.05% | 1,600 |
| Oct 23, 2025 | 2,048.00 | 2,089.00 | 1,939.00 | 1,951.00 | 1,951.00 | -7.67% | 4,600 |
| Oct 22, 2025 | 1,932.00 | 2,113.00 | 1,932.00 | 2,113.00 | 2,113.00 | 9.43% | 2,700 |
| Oct 21, 2025 | 2,019.00 | 2,019.00 | 1,920.00 | 1,931.00 | 1,931.00 | -4.36% | 1,300 |
| Oct 20, 2025 | 2,022.00 | 2,022.00 | 1,959.00 | 2,019.00 | 2,019.00 | -0.15% | 2,100 |
| Oct 17, 2025 | 2,299.00 | 2,299.00 | 1,959.00 | 2,022.00 | 2,022.00 | -12.05% | 6,300 |
| Oct 16, 2025 | 2,060.00 | 2,299.00 | 2,010.00 | 2,299.00 | 2,299.00 | 8.96% | 5,000 |
| Oct 15, 2025 | 2,166.00 | 2,166.00 | 2,054.00 | 2,110.00 | 2,110.00 | -10.82% | 6,400 |
| Oct 14, 2025 | 2,616.00 | 2,650.00 | 2,366.00 | 2,366.00 | 2,366.00 | -17.45% | 26,800 |