ONEX Corporation (TYO:5987)
Japan · Delayed Price · Currency is JPY 2,000.00
+1.00 (0.05%)
Jun 9, 2026, 12:36 PM JST
ONEX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.05% | 500 |
| Jun 8, 2026 | 2,000.00 | 2,000.00 | 1,999.00 | 1,999.00 | 1,999.00 | -0.35% | 400 |
| Jun 5, 2026 | 2,006.00 | 2,006.00 | 2,006.00 | 2,006.00 | 2,006.00 | - | 400 |
| Jun 4, 2026 | 1,988.00 | 2,006.00 | 1,988.00 | 2,006.00 | 2,006.00 | 0.80% | 600 |
| Jun 2, 2026 | 1,930.00 | 1,990.00 | 1,930.00 | 1,990.00 | 1,990.00 | 2.37% | 600 |
| Jun 1, 2026 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | -0.82% | 200 |
| May 29, 2026 | 2,086.00 | 2,086.00 | 1,946.00 | 1,960.00 | 1,960.00 | -1.80% | 1,300 |
| May 28, 2026 | 1,996.00 | 1,996.00 | 1,996.00 | 1,996.00 | 1,996.00 | 2.04% | 400 |
| May 26, 2026 | 1,956.00 | 1,956.00 | 1,956.00 | 1,956.00 | 1,956.00 | -0.20% | 300 |
| May 25, 2026 | 1,902.00 | 1,960.00 | 1,902.00 | 1,960.00 | 1,960.00 | -0.96% | 600 |
| May 22, 2026 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 1.59% | 300 |
| May 21, 2026 | 1,889.00 | 1,949.00 | 1,889.00 | 1,948.00 | 1,948.00 | 1.14% | 900 |
| May 20, 2026 | 1,887.00 | 1,926.00 | 1,886.00 | 1,926.00 | 1,926.00 | 2.18% | 400 |
| May 19, 2026 | 1,860.00 | 1,885.00 | 1,860.00 | 1,885.00 | 1,885.00 | 0.80% | 600 |
| 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 |