ONDECK Co., Ltd. (TYO:7360)
Japan · Delayed Price · Currency is JPY 602.00
-17.00 (-2.75%)
Jun 4, 2026, 1:34 PM JST
ONDECK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 618.00 | 625.00 | 618.00 | 619.00 | 619.00 | -1.43% | 800 |
| Jun 2, 2026 | 640.00 | 640.00 | 627.00 | 628.00 | 628.00 | -2.18% | 1,300 |
| Jun 1, 2026 | 642.00 | 642.00 | 641.00 | 642.00 | 642.00 | - | 300 |
| May 29, 2026 | 655.00 | 655.00 | 642.00 | 642.00 | 642.00 | -0.62% | 3,900 |
| May 28, 2026 | 650.00 | 662.00 | 646.00 | 646.00 | 646.00 | -2.12% | 900 |
| May 27, 2026 | 665.00 | 668.00 | 649.00 | 660.00 | 660.00 | -0.30% | 4,100 |
| May 26, 2026 | 673.00 | 673.00 | 661.00 | 662.00 | 662.00 | -2.36% | 1,400 |
| May 25, 2026 | 699.00 | 699.00 | 675.00 | 678.00 | 678.00 | -3.14% | 4,400 |
| May 22, 2026 | 701.00 | 701.00 | 699.00 | 700.00 | 700.00 | -0.14% | 1,600 |
| May 21, 2026 | 704.00 | 704.00 | 701.00 | 701.00 | 701.00 | -0.43% | 1,200 |
| May 20, 2026 | 705.00 | 705.00 | 704.00 | 704.00 | 704.00 | -0.98% | 600 |
| May 19, 2026 | 720.00 | 720.00 | 711.00 | 711.00 | 711.00 | 0.42% | 300 |
| May 18, 2026 | 706.00 | 708.00 | 705.00 | 708.00 | 708.00 | -0.28% | 1,700 |
| May 15, 2026 | 719.00 | 719.00 | 710.00 | 710.00 | 710.00 | -0.14% | 1,200 |
| May 14, 2026 | 725.00 | 725.00 | 711.00 | 711.00 | 711.00 | -1.93% | 3,900 |
| May 13, 2026 | 717.00 | 725.00 | 717.00 | 725.00 | 725.00 | -0.55% | 2,200 |
| May 12, 2026 | 734.00 | 734.00 | 729.00 | 729.00 | 729.00 | -0.68% | 300 |
| May 11, 2026 | 741.00 | 779.00 | 734.00 | 734.00 | 734.00 | -0.81% | 3,600 |
| May 8, 2026 | 747.00 | 750.00 | 740.00 | 740.00 | 740.00 | -1.20% | 2,200 |
| May 7, 2026 | 751.00 | 752.00 | 749.00 | 749.00 | 749.00 | -0.13% | 600 |
| May 1, 2026 | 751.00 | 752.00 | 750.00 | 750.00 | 750.00 | -0.13% | 1,600 |
| Apr 30, 2026 | 766.00 | 766.00 | 751.00 | 751.00 | 751.00 | -1.96% | 1,200 |
| Apr 28, 2026 | 795.00 | 795.00 | 766.00 | 766.00 | 766.00 | -1.79% | 1,600 |
| Apr 27, 2026 | 768.00 | 780.00 | 768.00 | 780.00 | 780.00 | 1.83% | 300 |
| Apr 24, 2026 | 770.00 | 770.00 | 763.00 | 766.00 | 766.00 | -0.52% | 400 |
| Apr 23, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | - | 100 |
| Apr 22, 2026 | 781.00 | 788.00 | 760.00 | 770.00 | 770.00 | -0.13% | 2,000 |
| Apr 21, 2026 | 759.00 | 781.00 | 759.00 | 771.00 | 771.00 | 1.18% | 1,400 |
| Apr 20, 2026 | 756.00 | 762.00 | 755.00 | 762.00 | 762.00 | 1.74% | 1,000 |
| Apr 17, 2026 | 743.00 | 758.00 | 743.00 | 749.00 | 749.00 | 0.13% | 600 |
| Apr 16, 2026 | 749.00 | 750.00 | 748.00 | 748.00 | 748.00 | -1.58% | 700 |
| Apr 15, 2026 | 751.00 | 761.00 | 749.00 | 760.00 | 760.00 | 1.20% | 1,700 |
| Apr 14, 2026 | 769.00 | 769.00 | 751.00 | 751.00 | 751.00 | -2.47% | 2,400 |
| Apr 13, 2026 | 751.00 | 780.00 | 727.00 | 770.00 | 770.00 | -6.78% | 16,900 |
| Apr 10, 2026 | 829.00 | 837.00 | 807.00 | 826.00 | 826.00 | 0.73% | 4,700 |
| Apr 9, 2026 | 796.00 | 837.00 | 796.00 | 820.00 | 820.00 | 3.80% | 9,200 |
| Apr 8, 2026 | 797.00 | 797.00 | 785.00 | 790.00 | 790.00 | 0.77% | 800 |
| Apr 7, 2026 | 770.00 | 785.00 | 770.00 | 784.00 | 784.00 | 1.82% | 500 |
| Apr 6, 2026 | 796.00 | 796.00 | 760.00 | 770.00 | 770.00 | 0.52% | 2,100 |
| Apr 3, 2026 | 769.00 | 769.00 | 766.00 | 766.00 | 766.00 | 0.13% | 500 |
| Apr 2, 2026 | 766.00 | 792.00 | 765.00 | 765.00 | 765.00 | 0.13% | 2,600 |
| Apr 1, 2026 | 763.00 | 766.00 | 763.00 | 764.00 | 764.00 | -0.91% | 400 |
| Mar 31, 2026 | 769.00 | 771.00 | 769.00 | 771.00 | 771.00 | 1.98% | 300 |
| Mar 30, 2026 | 781.00 | 781.00 | 756.00 | 756.00 | 756.00 | -3.45% | 900 |
| Mar 27, 2026 | 785.00 | 789.00 | 783.00 | 783.00 | 783.00 | -0.63% | 800 |
| Mar 26, 2026 | 803.00 | 803.00 | 788.00 | 788.00 | 788.00 | - | 300 |
| Mar 25, 2026 | 796.00 | 796.00 | 775.00 | 788.00 | 788.00 | -1.13% | 3,900 |
| Mar 24, 2026 | 799.00 | 800.00 | 797.00 | 797.00 | 797.00 | -0.25% | 2,100 |
| Mar 23, 2026 | 804.00 | 804.00 | 799.00 | 799.00 | 799.00 | -0.87% | 700 |
| Mar 19, 2026 | 806.00 | 806.00 | 806.00 | 806.00 | 806.00 | -0.62% | 400 |