ONDECK Co., Ltd. (TYO:7360)
Japan · Delayed Price · Currency is JPY 674.00
+5.00 (0.75%)
Jul 15, 2026, 3:30 PM JST
ONDECK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 666.00 | 669.00 | 658.00 | 669.00 | 669.00 | -0.45% | 1,700 |
| Jul 13, 2026 | 668.00 | 672.00 | 668.00 | 672.00 | 672.00 | -1.32% | 4,000 |
| Jul 10, 2026 | 680.00 | 681.00 | 680.00 | 681.00 | 681.00 | 0.15% | 2,000 |
| Jul 9, 2026 | 651.00 | 697.00 | 650.00 | 680.00 | 680.00 | 3.50% | 7,800 |
| Jul 8, 2026 | 688.00 | 688.00 | 641.00 | 657.00 | 657.00 | -6.54% | 10,600 |
| Jul 7, 2026 | 615.00 | 711.00 | 615.00 | 703.00 | 703.00 | 14.68% | 41,300 |
| Jul 6, 2026 | 619.00 | 630.00 | 613.00 | 613.00 | 613.00 | -0.97% | 1,400 |
| Jul 3, 2026 | 608.00 | 621.00 | 608.00 | 619.00 | 619.00 | 1.14% | 1,300 |
| Jul 2, 2026 | 612.00 | 612.00 | 609.00 | 612.00 | 612.00 | -0.33% | 800 |
| Jul 1, 2026 | 597.00 | 624.00 | 594.00 | 614.00 | 614.00 | 2.33% | 4,000 |
| Jun 30, 2026 | 610.00 | 610.00 | 600.00 | 600.00 | 600.00 | - | 600 |
| Jun 29, 2026 | 583.00 | 610.00 | 583.00 | 600.00 | 600.00 | 3.09% | 1,100 |
| Jun 26, 2026 | 584.00 | 586.00 | 582.00 | 582.00 | 582.00 | -0.34% | 1,300 |
| Jun 25, 2026 | 596.00 | 596.00 | 584.00 | 584.00 | 584.00 | 1.39% | 1,300 |
| Jun 24, 2026 | 582.00 | 602.00 | 576.00 | 576.00 | 576.00 | 0.70% | 2,200 |
| Jun 23, 2026 | 575.00 | 575.00 | 572.00 | 572.00 | 572.00 | -1.04% | 500 |
| Jun 22, 2026 | 581.00 | 582.00 | 578.00 | 578.00 | 578.00 | -1.03% | 2,200 |
| Jun 19, 2026 | 580.00 | 584.00 | 580.00 | 584.00 | 584.00 | -0.17% | 3,100 |
| Jun 18, 2026 | 590.00 | 590.00 | 585.00 | 585.00 | 585.00 | -2.50% | 1,300 |
| Jun 17, 2026 | 600.00 | 600.00 | 598.00 | 600.00 | 600.00 | - | 300 |
| Jun 16, 2026 | 594.00 | 600.00 | 594.00 | 600.00 | 600.00 | 2.04% | 1,200 |
| Jun 15, 2026 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | - | 100 |
| Jun 12, 2026 | 595.00 | 595.00 | 588.00 | 588.00 | 588.00 | -0.51% | 300 |
| Jun 11, 2026 | 590.00 | 591.00 | 590.00 | 591.00 | 591.00 | - | 1,100 |
| Jun 10, 2026 | 591.00 | 591.00 | 590.00 | 591.00 | 591.00 | -0.51% | 1,000 |
| Jun 9, 2026 | 594.00 | 604.00 | 594.00 | 594.00 | 594.00 | - | 700 |
| Jun 8, 2026 | 596.00 | 601.00 | 594.00 | 594.00 | 594.00 | -3.26% | 2,600 |
| Jun 5, 2026 | 602.00 | 616.00 | 602.00 | 614.00 | 614.00 | 1.99% | 1,400 |
| Jun 4, 2026 | 609.00 | 610.00 | 602.00 | 602.00 | 602.00 | -2.75% | 2,900 |
| 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 |