ONDECK Co., Ltd. (TYO:7360)
Japan · Delayed Price · Currency is JPY 621.00
+11.00 (1.80%)
Oct 9, 2026, 3:30 PM JST
ONDECK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 620.00 | 621.00 | 608.00 | 621.00 | 621.00 | 1.80% | 600 |
| Oct 8, 2026 | 614.00 | 614.00 | 610.00 | 610.00 | 610.00 | -0.65% | 1,000 |
| Oct 7, 2026 | 620.00 | 620.00 | 614.00 | 614.00 | 614.00 | - | 400 |
| Oct 6, 2026 | 614.00 | 615.00 | 614.00 | 614.00 | 614.00 | - | 1,600 |
| Oct 5, 2026 | 611.00 | 621.00 | 611.00 | 614.00 | 614.00 | 0.49% | 500 |
| Oct 2, 2026 | 628.00 | 628.00 | 610.00 | 611.00 | 611.00 | 0.49% | 1,100 |
| Oct 1, 2026 | 608.00 | 614.00 | 608.00 | 608.00 | 608.00 | - | 900 |
| Sep 30, 2026 | 605.00 | 608.00 | 600.00 | 608.00 | 608.00 | - | 3,500 |
| Sep 29, 2026 | 637.00 | 637.00 | 608.00 | 608.00 | 608.00 | -3.03% | 5,100 |
| Sep 28, 2026 | 630.00 | 630.00 | 627.00 | 627.00 | 627.00 | -1.42% | 700 |
| Sep 25, 2026 | 643.00 | 643.00 | 635.00 | 636.00 | 636.00 | -2.00% | 2,300 |
| Sep 24, 2026 | 653.00 | 653.00 | 649.00 | 649.00 | 649.00 | 0.93% | 200 |
| Sep 18, 2026 | 644.00 | 644.00 | 643.00 | 643.00 | 643.00 | -0.16% | 300 |
| Sep 17, 2026 | 647.00 | 647.00 | 644.00 | 644.00 | 644.00 | -0.92% | 700 |
| Sep 16, 2026 | 650.00 | 651.00 | 649.00 | 650.00 | 650.00 | -1.22% | 1,600 |
| Sep 15, 2026 | 650.00 | 671.00 | 650.00 | 658.00 | 658.00 | 1.86% | 2,700 |
| Sep 14, 2026 | 653.00 | 653.00 | 646.00 | 646.00 | 646.00 | 0.16% | 600 |
| Sep 11, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - | 200 |
| Sep 10, 2026 | 650.00 | 657.00 | 640.00 | 645.00 | 645.00 | 0.62% | 1,700 |
| Sep 9, 2026 | 641.00 | 641.00 | 640.00 | 641.00 | 641.00 | -0.31% | 500 |
| Sep 8, 2026 | 638.00 | 643.00 | 636.00 | 643.00 | 643.00 | 0.78% | 700 |
| Sep 7, 2026 | 640.00 | 644.00 | 637.00 | 638.00 | 638.00 | - | 900 |
| Sep 4, 2026 | 632.00 | 645.00 | 632.00 | 638.00 | 638.00 | 0.47% | 1,300 |
| Sep 3, 2026 | 640.00 | 640.00 | 635.00 | 635.00 | 635.00 | -0.78% | 1,900 |
| Sep 2, 2026 | 645.00 | 654.00 | 638.00 | 640.00 | 640.00 | -1.54% | 2,900 |
| Sep 1, 2026 | 648.00 | 654.00 | 646.00 | 650.00 | 650.00 | 0.31% | 500 |
| Aug 31, 2026 | 661.00 | 661.00 | 648.00 | 648.00 | 648.00 | -1.22% | 1,800 |
| Aug 28, 2026 | 656.00 | 656.00 | 656.00 | 656.00 | 656.00 | - | 200 |
| Aug 27, 2026 | 650.00 | 665.00 | 650.00 | 656.00 | 656.00 | 0.61% | 2,800 |
| Aug 26, 2026 | 657.00 | 658.00 | 651.00 | 652.00 | 652.00 | -0.15% | 1,200 |
| Aug 25, 2026 | 654.00 | 659.00 | 653.00 | 653.00 | 653.00 | -0.61% | 300 |
| Aug 24, 2026 | 654.00 | 664.00 | 654.00 | 657.00 | 657.00 | 1.23% | 2,300 |
| Aug 21, 2026 | 648.00 | 649.00 | 648.00 | 649.00 | 649.00 | - | 200 |
| Aug 20, 2026 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | -0.15% | 100 |
| Aug 19, 2026 | 655.00 | 664.00 | 647.00 | 650.00 | 650.00 | -0.76% | 800 |
| Aug 18, 2026 | 648.00 | 655.00 | 646.00 | 655.00 | 655.00 | 1.08% | 1,300 |
| Aug 17, 2026 | 648.00 | 648.00 | 648.00 | 648.00 | 648.00 | 0.15% | 300 |
| Aug 14, 2026 | 642.00 | 648.00 | 641.00 | 647.00 | 647.00 | 0.78% | 800 |
| Aug 13, 2026 | 644.00 | 646.00 | 642.00 | 642.00 | 642.00 | -0.31% | 1,400 |
| Aug 12, 2026 | 641.00 | 648.00 | 641.00 | 644.00 | 644.00 | 0.47% | 1,900 |
| Aug 10, 2026 | 641.00 | 641.00 | 641.00 | 641.00 | 641.00 | 0.94% | 200 |
| Aug 7, 2026 | 639.00 | 639.00 | 632.00 | 635.00 | 635.00 | -0.31% | 500 |
| Aug 6, 2026 | 634.00 | 637.00 | 632.00 | 637.00 | 637.00 | - | 1,100 |
| Aug 5, 2026 | 643.00 | 655.00 | 634.00 | 637.00 | 637.00 | 0.63% | 2,200 |
| Aug 4, 2026 | 630.00 | 633.00 | 630.00 | 633.00 | 633.00 | 0.48% | 300 |
| Aug 3, 2026 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | -0.32% | 700 |
| Jul 31, 2026 | 633.00 | 633.00 | 632.00 | 632.00 | 632.00 | -0.32% | 500 |
| Jul 30, 2026 | 632.00 | 639.00 | 630.00 | 634.00 | 634.00 | -1.25% | 1,800 |
| Jul 29, 2026 | 633.00 | 643.00 | 633.00 | 642.00 | 642.00 | 0.63% | 600 |
| Jul 28, 2026 | 628.00 | 642.00 | 628.00 | 638.00 | 638.00 | 1.92% | 600 |