ONDECK Co., Ltd. (TYO:7360)
Japan · Delayed Price · Currency is JPY 638.00
+3.00 (0.47%)
Sep 4, 2026, 3:30 PM JST
ONDECK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 636.00 | 636.00 | 626.00 | 626.00 | 626.00 | -1.11% | 1,700 |
| Jul 24, 2026 | 638.00 | 638.00 | 632.00 | 633.00 | 633.00 | -1.71% | 1,000 |
| Jul 23, 2026 | 642.00 | 645.00 | 632.00 | 644.00 | 644.00 | -0.16% | 1,800 |
| Jul 22, 2026 | 639.00 | 649.00 | 639.00 | 645.00 | 645.00 | -0.62% | 900 |
| Jul 21, 2026 | 648.00 | 649.00 | 648.00 | 649.00 | 649.00 | 0.62% | 200 |
| Jul 17, 2026 | 658.00 | 658.00 | 641.00 | 645.00 | 645.00 | -3.01% | 600 |
| Jul 16, 2026 | 664.00 | 665.00 | 650.00 | 665.00 | 665.00 | -1.34% | 4,200 |
| Jul 15, 2026 | 661.00 | 683.00 | 661.00 | 674.00 | 674.00 | 0.75% | 1,600 |
| 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 |