ONEX Corporation (TYO:5987)
Japan · Delayed Price · Currency is JPY 1,630.00
+30.00 (1.88%)
Oct 9, 2026, 2:23 PM JST
ONEX Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,640.00 | 1,640.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1.88% | 1,000 |
| Oct 8, 2026 | 1,640.00 | 1,640.00 | 1,581.00 | 1,600.00 | 1,600.00 | -2.74% | 3,200 |
| Oct 7, 2026 | 1,665.00 | 1,666.00 | 1,645.00 | 1,645.00 | 1,645.00 | -1.20% | 800 |
| Oct 6, 2026 | 1,641.00 | 1,665.00 | 1,641.00 | 1,665.00 | 1,665.00 | 0.36% | 900 |
| Oct 5, 2026 | 1,640.00 | 1,660.00 | 1,640.00 | 1,659.00 | 1,659.00 | 0.55% | 800 |
| Sep 30, 2026 | 1,665.00 | 1,665.00 | 1,640.00 | 1,650.00 | 1,650.00 | - | 900 |
| Sep 29, 2026 | 1,672.00 | 1,672.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.90% | 1,400 |
| Sep 28, 2026 | 1,660.00 | 1,665.00 | 1,658.00 | 1,665.00 | 1,665.00 | 0.30% | 1,900 |
| Sep 25, 2026 | 1,685.00 | 1,685.00 | 1,657.00 | 1,660.00 | 1,660.00 | -0.72% | 2,900 |
| Sep 24, 2026 | 2,015.00 | 2,015.00 | 1,662.00 | 1,672.00 | 1,672.00 | 3.53% | 68,500 |
| Sep 17, 2026 | 1,610.00 | 1,620.00 | 1,610.00 | 1,615.00 | 1,615.00 | -0.92% | 400 |
| Sep 16, 2026 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | -0.91% | 100 |
| Sep 15, 2026 | 1,605.00 | 1,645.00 | 1,605.00 | 1,645.00 | 1,645.00 | 1.54% | 900 |
| Sep 11, 2026 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | - | 300 |
| Sep 10, 2026 | 1,620.00 | 1,621.00 | 1,620.00 | 1,620.00 | 1,620.00 | - | 900 |
| Sep 9, 2026 | 1,640.00 | 1,641.00 | 1,620.00 | 1,620.00 | 1,620.00 | -1.22% | 1,500 |
| Sep 8, 2026 | 1,649.00 | 1,649.00 | 1,640.00 | 1,640.00 | 1,640.00 | -0.55% | 600 |
| Sep 7, 2026 | 1,655.00 | 1,655.00 | 1,635.00 | 1,649.00 | 1,649.00 | 0.79% | 900 |
| Sep 4, 2026 | 1,660.00 | 1,690.00 | 1,636.00 | 1,636.00 | 1,636.00 | -2.04% | 1,200 |
| Sep 2, 2026 | 1,671.00 | 1,686.00 | 1,670.00 | 1,670.00 | 1,670.00 | -2.28% | 1,000 |
| Aug 31, 2026 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 0.53% | 100 |
| Aug 28, 2026 | 1,683.00 | 1,700.00 | 1,683.00 | 1,700.00 | 1,700.00 | 1.01% | 400 |
| Aug 27, 2026 | 1,683.00 | 1,683.00 | 1,683.00 | 1,683.00 | 1,683.00 | -0.65% | 100 |
| Aug 26, 2026 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 0.24% | 100 |
| Aug 25, 2026 | 1,695.00 | 1,695.00 | 1,690.00 | 1,690.00 | 1,690.00 | -1.23% | 400 |
| Aug 24, 2026 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 1.54% | 100 |
| Aug 21, 2026 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | -0.88% | 200 |
| Aug 20, 2026 | 1,700.00 | 1,705.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 600 |
| Aug 19, 2026 | 1,737.00 | 1,737.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.87% | 500 |
| Aug 18, 2026 | 1,716.00 | 1,739.00 | 1,710.00 | 1,715.00 | 1,715.00 | -1.44% | 800 |
| Aug 17, 2026 | 1,710.00 | 1,750.00 | 1,709.00 | 1,740.00 | 1,740.00 | -4.92% | 4,600 |
| Aug 14, 2026 | 1,927.00 | 1,927.00 | 1,811.00 | 1,830.00 | 1,830.00 | -5.13% | 4,400 |
| Aug 13, 2026 | 2,187.00 | 2,191.00 | 1,889.00 | 1,929.00 | 1,929.00 | -5.90% | 24,700 |
| Aug 12, 2026 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 24.24% | 700 |
| Aug 10, 2026 | 1,670.00 | 1,670.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 400 |
| Aug 7, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1.16% | 400 |
| Aug 4, 2026 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | - | 100 |
| Aug 3, 2026 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | - | 100 |
| Jul 31, 2026 | 1,634.00 | 1,634.00 | 1,631.00 | 1,631.00 | 1,631.00 | 1.43% | 200 |
| Jul 30, 2026 | 1,557.00 | 1,608.00 | 1,556.00 | 1,608.00 | 1,608.00 | 4.69% | 1,600 |
| Jul 29, 2026 | 1,647.00 | 1,647.00 | 1,536.00 | 1,536.00 | 1,536.00 | -8.63% | 3,700 |
| Jul 28, 2026 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | 0.30% | 200 |
| Jul 24, 2026 | 1,703.00 | 1,703.00 | 1,676.00 | 1,676.00 | 1,676.00 | -1.64% | 600 |
| Jul 23, 2026 | 1,718.00 | 1,718.00 | 1,660.00 | 1,704.00 | 1,704.00 | -0.81% | 3,000 |
| Jul 22, 2026 | 1,711.00 | 1,718.00 | 1,711.00 | 1,718.00 | 1,718.00 | -0.69% | 200 |
| Jul 21, 2026 | 1,732.00 | 1,732.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 200 |
| Jul 17, 2026 | 1,761.00 | 1,761.00 | 1,730.00 | 1,730.00 | 1,730.00 | -3.94% | 600 |
| Jul 14, 2026 | 1,767.00 | 1,801.00 | 1,766.00 | 1,801.00 | 1,801.00 | -0.33% | 400 |
| Jul 13, 2026 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | -0.17% | 200 |
| Jul 10, 2026 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 2.26% | 200 |