ONEX Corporation (TYO:5987)
Japan · Delayed Price · Currency is JPY 1,780.00
+43.00 (2.48%)
Feb 17, 2026, 9:33 AM JST
ONEX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 1,742.00 | 1,751.00 | 1,736.00 | 1,737.00 | 1,737.00 | -4.67% | 2,300 |
| Feb 13, 2026 | 1,810.00 | 1,822.00 | 1,754.00 | 1,822.00 | 1,822.00 | 5.75% | 5,500 |
| Feb 12, 2026 | 1,715.00 | 1,723.00 | 1,693.00 | 1,723.00 | 1,723.00 | 0.47% | 1,100 |
| Feb 10, 2026 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | - | 200 |
| Feb 9, 2026 | 1,755.00 | 1,755.00 | 1,715.00 | 1,715.00 | 1,715.00 | 2.39% | 300 |
| Feb 6, 2026 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | -1.06% | 100 |
| Feb 4, 2026 | 1,680.00 | 1,693.00 | 1,680.00 | 1,693.00 | 1,693.00 | 1.20% | 300 |
| Feb 3, 2026 | 1,653.00 | 1,673.00 | 1,653.00 | 1,673.00 | 1,673.00 | -0.36% | 500 |
| Feb 2, 2026 | 1,671.00 | 1,680.00 | 1,650.00 | 1,679.00 | 1,679.00 | 1.63% | 400 |
| Jan 30, 2026 | 1,673.00 | 1,673.00 | 1,652.00 | 1,652.00 | 1,652.00 | - | 400 |
| Jan 29, 2026 | 1,651.00 | 1,652.00 | 1,651.00 | 1,652.00 | 1,652.00 | -1.90% | 200 |
| Jan 28, 2026 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | -0.06% | 100 |
| Jan 27, 2026 | 1,660.00 | 1,685.00 | 1,660.00 | 1,685.00 | 1,685.00 | 1.51% | 700 |
| 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 |