ONEX Corporation (TYO:5987)
Japan · Delayed Price · Currency is JPY 1,730.00
0.00 (0.00%)
Jul 21, 2026, 1:00 PM JST
ONEX Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 1,814.00 | 1,814.00 | 1,770.00 | 1,770.00 | 1,770.00 | -2.64% | 300 |
| Jul 8, 2026 | 1,810.00 | 1,818.00 | 1,808.00 | 1,818.00 | 1,818.00 | -0.11% | 500 |
| Jul 7, 2026 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0.55% | 100 |
| Jul 6, 2026 | 1,797.00 | 1,810.00 | 1,797.00 | 1,810.00 | 1,810.00 | 1.51% | 300 |
| Jul 3, 2026 | 1,800.00 | 1,800.00 | 1,783.00 | 1,783.00 | 1,783.00 | -0.67% | 300 |
| Jul 2, 2026 | 1,755.00 | 1,795.00 | 1,755.00 | 1,795.00 | 1,795.00 | 3.16% | 400 |
| Jul 1, 2026 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | -2.25% | 100 |
| Jun 30, 2026 | 1,860.00 | 1,860.00 | 1,780.00 | 1,780.00 | 1,780.00 | -2.20% | 1,100 |
| Jun 29, 2026 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | -1.09% | 100 |
| Jun 26, 2026 | 1,849.00 | 1,860.00 | 1,849.00 | 1,860.00 | 1,840.00 | -0.53% | 400 |
| Jun 24, 2026 | 1,864.00 | 1,870.00 | 1,864.00 | 1,870.00 | 1,849.89 | - | 200 |
| Jun 22, 2026 | 1,869.00 | 1,870.00 | 1,865.00 | 1,870.00 | 1,849.89 | - | 400 |
| Jun 19, 2026 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,849.89 | -0.05% | 200 |
| Jun 18, 2026 | 1,922.00 | 1,922.00 | 1,829.00 | 1,871.00 | 1,850.88 | -4.39% | 3,700 |
| Jun 17, 2026 | 1,963.00 | 1,963.00 | 1,957.00 | 1,957.00 | 1,935.96 | -0.31% | 200 |
| Jun 16, 2026 | 1,963.00 | 1,963.00 | 1,963.00 | 1,963.00 | 1,941.89 | -0.10% | 100 |
| Jun 15, 2026 | 2,075.00 | 2,075.00 | 1,965.00 | 1,965.00 | 1,943.87 | -5.30% | 1,500 |
| Jun 12, 2026 | 1,999.00 | 2,172.00 | 1,999.00 | 2,075.00 | 2,052.69 | 5.87% | 1,400 |
| Jun 11, 2026 | 1,950.00 | 1,960.00 | 1,950.00 | 1,960.00 | 1,938.92 | 0.51% | 300 |
| Jun 10, 2026 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,929.03 | -2.50% | 100 |
| Jun 9, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,978.49 | 0.05% | 500 |
| Jun 8, 2026 | 2,000.00 | 2,000.00 | 1,999.00 | 1,999.00 | 1,977.51 | -0.35% | 400 |
| Jun 5, 2026 | 2,006.00 | 2,006.00 | 2,006.00 | 2,006.00 | 1,984.43 | - | 400 |
| Jun 4, 2026 | 1,988.00 | 2,006.00 | 1,988.00 | 2,006.00 | 1,984.43 | 0.80% | 600 |
| Jun 2, 2026 | 1,930.00 | 1,990.00 | 1,930.00 | 1,990.00 | 1,968.60 | 2.37% | 600 |
| Jun 1, 2026 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | 1,923.10 | -0.82% | 200 |
| May 29, 2026 | 2,086.00 | 2,086.00 | 1,946.00 | 1,960.00 | 1,938.92 | -1.80% | 1,300 |
| May 28, 2026 | 1,996.00 | 1,996.00 | 1,996.00 | 1,996.00 | 1,974.54 | 2.04% | 400 |
| May 26, 2026 | 1,956.00 | 1,956.00 | 1,956.00 | 1,956.00 | 1,934.97 | -0.20% | 300 |
| May 25, 2026 | 1,902.00 | 1,960.00 | 1,902.00 | 1,960.00 | 1,938.92 | -0.96% | 600 |
| May 22, 2026 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 1,957.72 | 1.59% | 300 |
| May 21, 2026 | 1,889.00 | 1,949.00 | 1,889.00 | 1,948.00 | 1,927.05 | 1.14% | 900 |
| May 20, 2026 | 1,887.00 | 1,926.00 | 1,886.00 | 1,926.00 | 1,905.29 | 2.18% | 400 |
| May 19, 2026 | 1,860.00 | 1,885.00 | 1,860.00 | 1,885.00 | 1,864.73 | 0.80% | 600 |
| May 18, 2026 | 1,910.00 | 1,910.00 | 1,870.00 | 1,870.00 | 1,849.89 | - | 500 |
| May 15, 2026 | 1,780.00 | 1,870.00 | 1,780.00 | 1,870.00 | 1,849.89 | 2.75% | 900 |
| May 14, 2026 | 1,780.00 | 1,820.00 | 1,780.00 | 1,820.00 | 1,800.43 | - | 300 |
| May 13, 2026 | 1,820.00 | 1,820.00 | 1,819.00 | 1,820.00 | 1,800.43 | - | 700 |
| May 12, 2026 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,800.43 | -2.15% | 100 |
| May 11, 2026 | 1,900.00 | 1,900.00 | 1,860.00 | 1,860.00 | 1,840.00 | -2.11% | 1,400 |
| May 8, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,879.57 | - | 200 |
| May 7, 2026 | 1,928.00 | 1,928.00 | 1,900.00 | 1,900.00 | 1,879.57 | -0.42% | 500 |
| May 1, 2026 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | 1,887.48 | - | 200 |
| Apr 30, 2026 | 1,902.00 | 1,908.00 | 1,818.00 | 1,908.00 | 1,887.48 | -1.40% | 3,600 |
| Apr 28, 2026 | 1,900.00 | 1,950.00 | 1,880.00 | 1,935.00 | 1,914.19 | 1.84% | 2,800 |
| Apr 27, 2026 | 1,750.00 | 1,900.00 | 1,750.00 | 1,900.00 | 1,879.57 | 11.11% | 5,800 |