ONDECK Co., Ltd. (TYO:7360)
Japan · Delayed Price · Currency is JPY 796.00
-2.00 (-0.25%)
Mar 9, 2026, 1:02 PM JST
ONDECK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 798.00 | 798.00 | 795.00 | 796.00 | 796.00 | -0.25% | 900 |
| Mar 6, 2026 | 808.00 | 808.00 | 798.00 | 798.00 | 798.00 | -0.50% | 400 |
| Mar 5, 2026 | 805.00 | 805.00 | 800.00 | 802.00 | 802.00 | 0.75% | 1,200 |
| Mar 4, 2026 | 798.00 | 798.00 | 795.00 | 796.00 | 796.00 | -0.75% | 1,800 |
| Mar 3, 2026 | 812.00 | 812.00 | 802.00 | 802.00 | 802.00 | -1.60% | 1,100 |
| Mar 2, 2026 | 810.00 | 820.00 | 809.00 | 815.00 | 815.00 | -0.12% | 800 |
| Feb 27, 2026 | 818.00 | 820.00 | 810.00 | 816.00 | 816.00 | 0.12% | 1,600 |
| Feb 26, 2026 | 812.00 | 815.00 | 812.00 | 815.00 | 815.00 | 0.87% | 1,000 |
| Feb 25, 2026 | 811.00 | 855.00 | 808.00 | 808.00 | 808.00 | 0.37% | 6,200 |
| Feb 24, 2026 | 806.00 | 808.00 | 796.00 | 805.00 | 805.00 | 0.37% | 500 |
| Feb 20, 2026 | 803.00 | 808.00 | 797.00 | 802.00 | 802.00 | 0.12% | 600 |
| Feb 19, 2026 | 802.00 | 810.00 | 801.00 | 801.00 | 801.00 | -0.12% | 3,100 |
| Feb 18, 2026 | 795.00 | 802.00 | 794.00 | 802.00 | 802.00 | -0.37% | 400 |
| Feb 17, 2026 | 795.00 | 805.00 | 795.00 | 805.00 | 805.00 | 1.26% | 200 |
| Feb 16, 2026 | 798.00 | 804.00 | 792.00 | 795.00 | 795.00 | -0.50% | 1,800 |
| Feb 13, 2026 | 796.00 | 802.00 | 795.00 | 799.00 | 799.00 | -0.50% | 1,800 |
| Feb 12, 2026 | 803.00 | 815.00 | 800.00 | 803.00 | 803.00 | -0.37% | 1,400 |
| Feb 10, 2026 | 804.00 | 806.00 | 796.00 | 806.00 | 806.00 | 0.37% | 2,200 |
| Feb 9, 2026 | 818.00 | 818.00 | 803.00 | 803.00 | 803.00 | -0.62% | 1,100 |
| Feb 6, 2026 | 805.00 | 808.00 | 805.00 | 808.00 | 808.00 | 0.75% | 1,100 |
| Feb 5, 2026 | 815.00 | 817.00 | 802.00 | 802.00 | 802.00 | 0.25% | 700 |
| Feb 4, 2026 | 802.00 | 809.00 | 800.00 | 800.00 | 800.00 | -0.99% | 1,600 |
| Feb 3, 2026 | 804.00 | 808.00 | 801.00 | 808.00 | 808.00 | 1.13% | 900 |
| Feb 2, 2026 | 811.00 | 811.00 | 799.00 | 799.00 | 799.00 | -1.48% | 3,100 |
| Jan 30, 2026 | 812.00 | 812.00 | 805.00 | 811.00 | 811.00 | -0.37% | 2,300 |
| Jan 29, 2026 | 815.00 | 815.00 | 805.00 | 814.00 | 814.00 | - | 2,400 |
| Jan 28, 2026 | 819.00 | 859.00 | 811.00 | 814.00 | 814.00 | -1.69% | 5,500 |
| Jan 27, 2026 | 811.00 | 880.00 | 811.00 | 828.00 | 828.00 | 4.02% | 17,800 |
| Jan 26, 2026 | 806.00 | 806.00 | 796.00 | 796.00 | 796.00 | -1.24% | 1,200 |
| Jan 23, 2026 | 796.00 | 808.00 | 796.00 | 806.00 | 806.00 | 0.62% | 3,900 |
| Jan 22, 2026 | 803.00 | 817.00 | 789.00 | 801.00 | 801.00 | 0.88% | 9,400 |
| Jan 21, 2026 | 815.00 | 815.00 | 794.00 | 794.00 | 794.00 | -2.10% | 4,000 |
| Jan 20, 2026 | 810.00 | 820.00 | 810.00 | 811.00 | 811.00 | 0.12% | 3,600 |
| Jan 19, 2026 | 814.00 | 814.00 | 806.00 | 810.00 | 810.00 | -0.61% | 3,500 |
| Jan 16, 2026 | 818.00 | 821.00 | 810.00 | 815.00 | 815.00 | -0.73% | 3,800 |
| Jan 15, 2026 | 814.00 | 839.00 | 814.00 | 821.00 | 821.00 | - | 6,100 |
| Jan 14, 2026 | 820.00 | 844.00 | 801.00 | 821.00 | 821.00 | -6.70% | 34,800 |
| Jan 13, 2026 | 911.00 | 914.00 | 844.00 | 880.00 | 880.00 | -4.76% | 30,300 |
| Jan 9, 2026 | 945.00 | 985.00 | 903.00 | 924.00 | 924.00 | 2.67% | 42,100 |
| Jan 8, 2026 | 928.00 | 940.00 | 896.00 | 900.00 | 900.00 | -8.72% | 33,100 |
| Jan 7, 2026 | 1,207.00 | 1,222.00 | 971.00 | 986.00 | 986.00 | -9.29% | 106,400 |
| Jan 6, 2026 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 16.01% | 20,500 |
| Jan 5, 2026 | 937.00 | 937.00 | 937.00 | 937.00 | 937.00 | 19.06% | 7,900 |
| Dec 30, 2025 | 785.00 | 787.00 | 762.00 | 787.00 | 787.00 | 4.24% | 2,800 |
| Dec 29, 2025 | 715.00 | 755.00 | 715.00 | 755.00 | 755.00 | 6.34% | 3,200 |
| Dec 26, 2025 | 711.00 | 712.00 | 709.00 | 710.00 | 710.00 | -0.56% | 2,200 |
| Dec 25, 2025 | 706.00 | 714.00 | 706.00 | 714.00 | 714.00 | 0.85% | 2,500 |
| Dec 24, 2025 | 706.00 | 722.00 | 706.00 | 708.00 | 708.00 | 0.43% | 1,900 |
| Dec 23, 2025 | 706.00 | 716.00 | 705.00 | 705.00 | 705.00 | 0.14% | 4,300 |
| Dec 22, 2025 | 742.00 | 742.00 | 702.00 | 704.00 | 704.00 | -5.12% | 5,800 |