ONEX Corporation (TYO:5987)
Japan · Delayed Price · Currency is JPY 1,926.00
+41.00 (2.18%)
May 20, 2026, 10:03 AM JST
ONEX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | - | -0.53% | 100 |
| May 18, 2026 | 1,910.00 | 1,910.00 | 1,870.00 | 1,870.00 | 1,870.00 | - | 500 |
| May 15, 2026 | 1,780.00 | 1,870.00 | 1,780.00 | 1,870.00 | 1,870.00 | 2.75% | 900 |
| May 14, 2026 | 1,780.00 | 1,820.00 | 1,780.00 | 1,820.00 | 1,820.00 | - | 300 |
| May 13, 2026 | 1,820.00 | 1,820.00 | 1,819.00 | 1,820.00 | 1,820.00 | - | 700 |
| May 12, 2026 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | -2.15% | 100 |
| May 11, 2026 | 1,900.00 | 1,900.00 | 1,860.00 | 1,860.00 | 1,860.00 | -2.11% | 1,400 |
| May 8, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | 200 |
| May 7, 2026 | 1,928.00 | 1,928.00 | 1,900.00 | 1,900.00 | 1,900.00 | -0.42% | 500 |
| May 1, 2026 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | - | 200 |
| Apr 30, 2026 | 1,902.00 | 1,908.00 | 1,818.00 | 1,908.00 | 1,908.00 | -1.40% | 3,600 |
| Apr 28, 2026 | 1,900.00 | 1,950.00 | 1,880.00 | 1,935.00 | 1,935.00 | 1.84% | 2,800 |
| Apr 27, 2026 | 1,750.00 | 1,900.00 | 1,750.00 | 1,900.00 | 1,900.00 | 11.11% | 5,800 |
| Apr 24, 2026 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | -0.12% | 200 |
| Apr 23, 2026 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | -0.12% | 100 |
| Apr 22, 2026 | 1,754.00 | 1,754.00 | 1,714.00 | 1,714.00 | 1,714.00 | -2.17% | 200 |
| Apr 21, 2026 | 1,772.00 | 1,798.00 | 1,752.00 | 1,752.00 | 1,752.00 | -2.61% | 300 |
| Apr 20, 2026 | 1,733.00 | 1,799.00 | 1,733.00 | 1,799.00 | 1,799.00 | 3.81% | 500 |
| Apr 17, 2026 | 1,715.00 | 1,733.00 | 1,711.00 | 1,733.00 | 1,733.00 | -0.97% | 300 |
| Apr 16, 2026 | 1,790.00 | 1,790.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | 200 |
| Apr 15, 2026 | 1,710.00 | 1,750.00 | 1,710.00 | 1,750.00 | 1,750.00 | 2.82% | 200 |
| Apr 13, 2026 | 1,662.00 | 1,702.00 | 1,662.00 | 1,702.00 | 1,702.00 | 2.28% | 700 |
| Apr 10, 2026 | 1,662.00 | 1,664.00 | 1,662.00 | 1,664.00 | 1,664.00 | - | 300 |
| Apr 9, 2026 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 0.12% | 200 |
| Apr 8, 2026 | 1,657.00 | 1,662.00 | 1,657.00 | 1,662.00 | 1,662.00 | 1.34% | 300 |
| Apr 3, 2026 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | - | 100 |
| Apr 2, 2026 | 1,640.00 | 1,656.00 | 1,640.00 | 1,640.00 | 1,640.00 | - | 1,400 |
| Apr 1, 2026 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | - | 200 |
| Mar 31, 2026 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 2.50% | 100 |
| Mar 30, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | -2.79% | 100 |
| Mar 27, 2026 | 1,666.00 | 1,666.00 | 1,644.00 | 1,646.00 | 1,646.00 | -0.24% | 300 |
| Mar 26, 2026 | 1,647.00 | 1,650.00 | 1,647.00 | 1,650.00 | 1,650.00 | 0.18% | 200 |
| Mar 25, 2026 | 1,665.00 | 1,665.00 | 1,647.00 | 1,647.00 | 1,647.00 | -0.78% | 1,300 |
| Mar 24, 2026 | 1,677.00 | 1,690.00 | 1,650.00 | 1,660.00 | 1,660.00 | -1.01% | 1,500 |
| Mar 23, 2026 | 1,680.00 | 1,680.00 | 1,677.00 | 1,677.00 | 1,677.00 | -2.50% | 900 |
| Mar 19, 2026 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | - | 100 |
| Mar 18, 2026 | 1,700.00 | 1,720.00 | 1,700.00 | 1,720.00 | 1,720.00 | 1.18% | 200 |
| Mar 17, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.59% | 500 |
| Mar 16, 2026 | 1,730.00 | 1,730.00 | 1,690.00 | 1,690.00 | 1,690.00 | -2.59% | 700 |
| Mar 13, 2026 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | - | 200 |
| Mar 12, 2026 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | -0.17% | 400 |
| Mar 11, 2026 | 1,719.00 | 1,750.00 | 1,719.00 | 1,738.00 | 1,738.00 | 0.40% | 1,600 |
| Mar 10, 2026 | 1,740.00 | 1,755.00 | 1,688.00 | 1,731.00 | 1,731.00 | - | 1,500 |
| Mar 9, 2026 | 1,744.00 | 1,750.00 | 1,700.00 | 1,731.00 | 1,731.00 | -1.65% | 1,700 |
| Mar 5, 2026 | 1,750.00 | 1,783.00 | 1,750.00 | 1,760.00 | 1,760.00 | 0.57% | 1,600 |
| Mar 4, 2026 | 1,815.00 | 1,820.00 | 1,750.00 | 1,750.00 | 1,750.00 | -4.00% | 1,900 |
| Mar 3, 2026 | 1,869.00 | 1,869.00 | 1,823.00 | 1,823.00 | 1,823.00 | -4.00% | 2,000 |
| Mar 2, 2026 | 1,854.00 | 1,899.00 | 1,854.00 | 1,899.00 | 1,899.00 | 0.48% | 300 |
| Feb 27, 2026 | 1,922.00 | 1,922.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0.43% | 500 |
| Feb 26, 2026 | 1,890.00 | 1,896.00 | 1,867.00 | 1,882.00 | 1,882.00 | -1.98% | 900 |