ONDECK Co., Ltd. (TYO:7360)
Japan · Delayed Price · Currency is JPY 1,235.00
+12.00 (0.98%)
Nov 10, 2026, 3:30 PM JST
ONDECK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,253.00 | 1,253.00 | 1,221.00 | 1,235.00 | 1,235.00 | 0.98% | 8,900 |
| Nov 9, 2026 | 1,223.00 | 1,249.00 | 1,208.00 | 1,223.00 | 1,223.00 | -1.45% | 13,100 |
| Nov 6, 2026 | 1,170.00 | 1,280.00 | 1,162.00 | 1,241.00 | 1,241.00 | 0.89% | 20,700 |
| Nov 5, 2026 | 1,314.00 | 1,317.00 | 1,212.00 | 1,230.00 | 1,230.00 | -6.11% | 27,900 |
| Nov 4, 2026 | 1,299.00 | 1,310.00 | 1,270.00 | 1,310.00 | 1,310.00 | 3.23% | 31,700 |
| Nov 2, 2026 | 1,212.00 | 1,290.00 | 1,203.00 | 1,269.00 | 1,269.00 | 5.75% | 26,400 |
| Oct 30, 2026 | 1,230.00 | 1,230.00 | 1,170.00 | 1,200.00 | 1,200.00 | -1.23% | 23,600 |
| Oct 29, 2026 | 1,121.00 | 1,230.00 | 1,091.00 | 1,215.00 | 1,215.00 | 11.37% | 97,200 |
| Oct 28, 2026 | 1,124.00 | 1,124.00 | 1,054.00 | 1,091.00 | 1,091.00 | -1.00% | 28,400 |
| Oct 27, 2026 | 1,093.00 | 1,118.00 | 1,091.00 | 1,102.00 | 1,102.00 | 1.01% | 14,100 |
| Oct 26, 2026 | 1,098.00 | 1,125.00 | 1,086.00 | 1,091.00 | 1,091.00 | 1.77% | 26,600 |
| Oct 23, 2026 | 1,070.00 | 1,085.00 | 1,039.00 | 1,072.00 | 1,072.00 | 1.13% | 22,500 |
| Oct 22, 2026 | 1,050.00 | 1,081.00 | 1,042.00 | 1,060.00 | 1,060.00 | -2.57% | 48,800 |
| Oct 21, 2026 | 1,040.00 | 1,138.00 | 1,024.00 | 1,088.00 | 1,088.00 | -8.57% | 202,800 |
| Oct 20, 2026 | 1,401.00 | 1,425.00 | 1,021.00 | 1,190.00 | 1,190.00 | 38.21% | 578,600 |
| Oct 19, 2026 | 861.00 | 861.00 | 861.00 | 861.00 | 861.00 | 21.10% | 5,600 |
| Oct 16, 2026 | 711.00 | 711.00 | 711.00 | 711.00 | 711.00 | 16.37% | 5,000 |
| Oct 15, 2026 | 611.00 | 611.00 | 611.00 | 611.00 | 611.00 | -1.13% | 500 |
| Oct 14, 2026 | 611.00 | 618.00 | 610.00 | 618.00 | 618.00 | 1.15% | 500 |
| Oct 13, 2026 | 611.00 | 611.00 | 611.00 | 611.00 | 611.00 | -1.61% | 900 |
| 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 |