Onoken Co., Ltd. (TYO:7414)
Japan · Delayed Price · Currency is JPY 1,468.00
+12.00 (0.82%)
Feb 16, 2026, 3:30 PM JST
Onoken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,489.00 | 1,489.00 | 1,453.00 | 1,456.00 | 1,456.00 | -1.82% | 68,400 |
| Feb 12, 2026 | 1,472.00 | 1,488.00 | 1,470.00 | 1,483.00 | 1,483.00 | 0.88% | 77,900 |
| Feb 10, 2026 | 1,462.00 | 1,475.00 | 1,462.00 | 1,470.00 | 1,470.00 | 0.62% | 54,400 |
| Feb 9, 2026 | 1,467.00 | 1,469.00 | 1,453.00 | 1,461.00 | 1,461.00 | 1.11% | 55,600 |
| Feb 6, 2026 | 1,433.00 | 1,449.00 | 1,429.00 | 1,445.00 | 1,445.00 | 0.63% | 44,000 |
| Feb 5, 2026 | 1,446.00 | 1,450.00 | 1,436.00 | 1,436.00 | 1,436.00 | - | 53,200 |
| Feb 4, 2026 | 1,423.00 | 1,442.00 | 1,420.00 | 1,436.00 | 1,436.00 | 0.91% | 64,300 |
| Feb 3, 2026 | 1,413.00 | 1,427.00 | 1,409.00 | 1,423.00 | 1,423.00 | 1.43% | 54,400 |
| Feb 2, 2026 | 1,426.00 | 1,430.00 | 1,402.00 | 1,403.00 | 1,403.00 | -1.34% | 67,300 |
| Jan 30, 2026 | 1,417.00 | 1,425.00 | 1,409.00 | 1,422.00 | 1,422.00 | 0.35% | 45,000 |
| Jan 29, 2026 | 1,416.00 | 1,417.00 | 1,400.00 | 1,417.00 | 1,417.00 | 0.07% | 87,500 |
| Jan 28, 2026 | 1,417.00 | 1,419.00 | 1,410.00 | 1,416.00 | 1,416.00 | -0.49% | 52,100 |
| Jan 27, 2026 | 1,417.00 | 1,425.00 | 1,408.00 | 1,423.00 | 1,423.00 | 0.42% | 66,900 |
| Jan 26, 2026 | 1,431.00 | 1,431.00 | 1,416.00 | 1,417.00 | 1,417.00 | -1.94% | 81,000 |
| Jan 23, 2026 | 1,459.00 | 1,459.00 | 1,440.00 | 1,445.00 | 1,445.00 | -0.62% | 56,000 |
| Jan 22, 2026 | 1,442.00 | 1,456.00 | 1,442.00 | 1,454.00 | 1,454.00 | 0.97% | 73,500 |
| Jan 21, 2026 | 1,441.00 | 1,443.00 | 1,432.00 | 1,440.00 | 1,440.00 | -0.76% | 52,200 |
| Jan 20, 2026 | 1,451.00 | 1,458.00 | 1,441.00 | 1,451.00 | 1,451.00 | -0.68% | 63,300 |
| Jan 19, 2026 | 1,489.00 | 1,489.00 | 1,455.00 | 1,461.00 | 1,461.00 | -1.95% | 75,200 |
| Jan 16, 2026 | 1,473.00 | 1,492.00 | 1,470.00 | 1,490.00 | 1,490.00 | 1.36% | 65,300 |
| Jan 15, 2026 | 1,469.00 | 1,475.00 | 1,465.00 | 1,470.00 | 1,470.00 | 0.07% | 61,800 |
| Jan 14, 2026 | 1,467.00 | 1,487.00 | 1,460.00 | 1,469.00 | 1,469.00 | 0.14% | 51,100 |
| Jan 13, 2026 | 1,470.00 | 1,478.00 | 1,459.00 | 1,467.00 | 1,467.00 | 0.62% | 74,900 |
| Jan 9, 2026 | 1,453.00 | 1,471.00 | 1,453.00 | 1,458.00 | 1,458.00 | 0.48% | 62,700 |
| Jan 8, 2026 | 1,446.00 | 1,455.00 | 1,444.00 | 1,451.00 | 1,451.00 | -0.07% | 54,700 |
| Jan 7, 2026 | 1,430.00 | 1,460.00 | 1,429.00 | 1,452.00 | 1,452.00 | 0.90% | 71,600 |
| Jan 6, 2026 | 1,430.00 | 1,443.00 | 1,429.00 | 1,439.00 | 1,439.00 | 0.98% | 60,100 |
| Jan 5, 2026 | 1,420.00 | 1,429.00 | 1,413.00 | 1,425.00 | 1,425.00 | -0.35% | 63,000 |
| Dec 30, 2025 | 1,425.00 | 1,443.00 | 1,420.00 | 1,430.00 | 1,430.00 | 0.35% | 54,600 |
| Dec 29, 2025 | 1,408.00 | 1,425.00 | 1,406.00 | 1,425.00 | 1,425.00 | 1.50% | 64,500 |
| Dec 26, 2025 | 1,399.00 | 1,405.00 | 1,398.00 | 1,404.00 | 1,404.00 | 0.07% | 47,900 |
| Dec 25, 2025 | 1,408.00 | 1,408.00 | 1,398.00 | 1,403.00 | 1,403.00 | - | 44,100 |
| Dec 24, 2025 | 1,419.00 | 1,422.00 | 1,398.00 | 1,403.00 | 1,403.00 | -1.27% | 40,300 |
| Dec 23, 2025 | 1,409.00 | 1,421.00 | 1,404.00 | 1,421.00 | 1,421.00 | 1.00% | 62,000 |
| Dec 22, 2025 | 1,401.00 | 1,409.00 | 1,400.00 | 1,407.00 | 1,407.00 | 0.93% | 86,200 |
| Dec 19, 2025 | 1,390.00 | 1,400.00 | 1,390.00 | 1,394.00 | 1,394.00 | 0.29% | 67,200 |
| Dec 18, 2025 | 1,393.00 | 1,396.00 | 1,388.00 | 1,390.00 | 1,390.00 | -0.22% | 53,200 |
| Dec 17, 2025 | 1,392.00 | 1,397.00 | 1,384.00 | 1,393.00 | 1,393.00 | 0.07% | 62,900 |
| Dec 16, 2025 | 1,392.00 | 1,399.00 | 1,388.00 | 1,392.00 | 1,392.00 | - | 107,600 |
| Dec 15, 2025 | 1,374.00 | 1,392.00 | 1,373.00 | 1,392.00 | 1,392.00 | 1.31% | 95,800 |
| Dec 12, 2025 | 1,370.00 | 1,380.00 | 1,368.00 | 1,374.00 | 1,374.00 | 0.73% | 71,300 |
| Dec 11, 2025 | 1,379.00 | 1,384.00 | 1,361.00 | 1,364.00 | 1,364.00 | -0.80% | 111,700 |
| Dec 10, 2025 | 1,373.00 | 1,382.00 | 1,369.00 | 1,375.00 | 1,375.00 | - | 54,500 |
| Dec 9, 2025 | 1,375.00 | 1,381.00 | 1,370.00 | 1,375.00 | 1,375.00 | -0.29% | 58,400 |
| Dec 8, 2025 | 1,372.00 | 1,388.00 | 1,371.00 | 1,379.00 | 1,379.00 | 0.58% | 42,900 |
| Dec 5, 2025 | 1,385.00 | 1,388.00 | 1,371.00 | 1,371.00 | 1,371.00 | -1.44% | 48,600 |
| Dec 4, 2025 | 1,373.00 | 1,395.00 | 1,372.00 | 1,391.00 | 1,391.00 | 1.31% | 64,300 |
| Dec 3, 2025 | 1,390.00 | 1,390.00 | 1,373.00 | 1,373.00 | 1,373.00 | -1.08% | 55,800 |
| Dec 2, 2025 | 1,400.00 | 1,400.00 | 1,388.00 | 1,388.00 | 1,388.00 | -0.57% | 35,700 |
| Dec 1, 2025 | 1,402.00 | 1,404.00 | 1,392.00 | 1,396.00 | 1,396.00 | -0.57% | 41,700 |