Onoken Co., Ltd. (TYO:7414)
Japan · Delayed Price · Currency is JPY 1,345.00
+18.00 (1.36%)
Nov 10, 2026, 3:30 PM JST
Onoken Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,335.00 | 1,354.00 | 1,335.00 | 1,345.00 | 1,345.00 | 1.36% | 37,900 |
| Nov 9, 2026 | 1,316.00 | 1,336.00 | 1,313.00 | 1,327.00 | 1,327.00 | 2.31% | 36,700 |
| Nov 6, 2026 | 1,309.00 | 1,330.00 | 1,295.00 | 1,297.00 | 1,297.00 | -2.99% | 106,800 |
| Nov 5, 2026 | 1,339.00 | 1,347.00 | 1,329.00 | 1,337.00 | 1,337.00 | 1.52% | 54,000 |
| Nov 4, 2026 | 1,340.00 | 1,345.00 | 1,313.00 | 1,317.00 | 1,317.00 | -1.79% | 55,900 |
| Nov 2, 2026 | 1,343.00 | 1,354.00 | 1,341.00 | 1,341.00 | 1,341.00 | -0.37% | 39,600 |
| Oct 30, 2026 | 1,347.00 | 1,360.00 | 1,343.00 | 1,346.00 | 1,346.00 | 0.52% | 53,100 |
| Oct 29, 2026 | 1,332.00 | 1,339.00 | 1,322.00 | 1,339.00 | 1,339.00 | 0.45% | 284,300 |
| Oct 28, 2026 | 1,346.00 | 1,353.00 | 1,333.00 | 1,333.00 | 1,333.00 | -1.41% | 96,700 |
| Oct 27, 2026 | 1,356.00 | 1,362.00 | 1,347.00 | 1,352.00 | 1,352.00 | -0.52% | 63,000 |
| Oct 26, 2026 | 1,357.00 | 1,365.00 | 1,357.00 | 1,359.00 | 1,359.00 | 0.22% | 39,400 |
| Oct 23, 2026 | 1,364.00 | 1,366.00 | 1,347.00 | 1,356.00 | 1,356.00 | -0.59% | 51,500 |
| Oct 22, 2026 | 1,357.00 | 1,367.00 | 1,357.00 | 1,364.00 | 1,364.00 | 0.59% | 37,500 |
| Oct 21, 2026 | 1,360.00 | 1,366.00 | 1,355.00 | 1,356.00 | 1,356.00 | -0.29% | 35,800 |
| Oct 20, 2026 | 1,372.00 | 1,380.00 | 1,358.00 | 1,360.00 | 1,360.00 | -1.02% | 36,300 |
| Oct 19, 2026 | 1,379.00 | 1,380.00 | 1,371.00 | 1,374.00 | 1,374.00 | -0.36% | 39,200 |
| Oct 16, 2026 | 1,357.00 | 1,379.00 | 1,357.00 | 1,379.00 | 1,379.00 | 1.77% | 38,000 |
| Oct 15, 2026 | 1,361.00 | 1,366.00 | 1,353.00 | 1,355.00 | 1,355.00 | -1.24% | 54,200 |
| Oct 14, 2026 | 1,368.00 | 1,373.00 | 1,363.00 | 1,372.00 | 1,372.00 | 0.29% | 31,600 |
| Oct 13, 2026 | 1,354.00 | 1,370.00 | 1,350.00 | 1,368.00 | 1,368.00 | 1.03% | 25,500 |
| Oct 9, 2026 | 1,345.00 | 1,362.00 | 1,343.00 | 1,354.00 | 1,354.00 | 0.22% | 42,600 |
| Oct 8, 2026 | 1,360.00 | 1,360.00 | 1,344.00 | 1,351.00 | 1,351.00 | -0.81% | 46,400 |
| Oct 7, 2026 | 1,368.00 | 1,376.00 | 1,361.00 | 1,362.00 | 1,362.00 | -0.44% | 58,800 |
| Oct 6, 2026 | 1,361.00 | 1,372.00 | 1,361.00 | 1,368.00 | 1,368.00 | 0.07% | 49,800 |
| Oct 5, 2026 | 1,375.00 | 1,380.00 | 1,363.00 | 1,367.00 | 1,367.00 | -0.87% | 55,400 |
| Oct 2, 2026 | 1,383.00 | 1,386.00 | 1,376.00 | 1,379.00 | 1,379.00 | -0.93% | 69,200 |
| Oct 1, 2026 | 1,385.00 | 1,401.00 | 1,385.00 | 1,392.00 | 1,392.00 | -0.71% | 46,900 |
| Sep 30, 2026 | 1,392.00 | 1,408.00 | 1,387.00 | 1,402.00 | 1,402.00 | 0.65% | 53,200 |
| Sep 29, 2026 | 1,409.00 | 1,410.00 | 1,391.00 | 1,393.00 | 1,393.00 | -1.28% | 110,000 |
| Sep 28, 2026 | 1,445.00 | 1,447.00 | 1,440.00 | 1,445.00 | 1,411.00 | 0.56% | 92,800 |
| Sep 25, 2026 | 1,442.00 | 1,448.00 | 1,433.00 | 1,437.00 | 1,403.19 | -0.21% | 54,100 |
| Sep 24, 2026 | 1,435.00 | 1,440.00 | 1,425.00 | 1,440.00 | 1,406.12 | 0.35% | 46,800 |
| Sep 18, 2026 | 1,426.00 | 1,437.00 | 1,426.00 | 1,435.00 | 1,401.24 | -0.14% | 48,500 |
| Sep 17, 2026 | 1,427.00 | 1,440.00 | 1,423.00 | 1,437.00 | 1,403.19 | 1.20% | 59,300 |
| Sep 16, 2026 | 1,420.00 | 1,427.00 | 1,416.00 | 1,420.00 | 1,386.59 | 0.50% | 24,900 |
| Sep 15, 2026 | 1,408.00 | 1,422.00 | 1,408.00 | 1,413.00 | 1,379.75 | -0.28% | 55,200 |
| Sep 14, 2026 | 1,406.00 | 1,419.00 | 1,406.00 | 1,417.00 | 1,383.66 | 0.35% | 32,400 |
| Sep 11, 2026 | 1,390.00 | 1,412.00 | 1,389.00 | 1,412.00 | 1,378.78 | 0.36% | 54,700 |
| Sep 10, 2026 | 1,400.00 | 1,408.00 | 1,398.00 | 1,407.00 | 1,373.89 | 0.29% | 54,700 |
| Sep 9, 2026 | 1,403.00 | 1,411.00 | 1,397.00 | 1,403.00 | 1,369.99 | -0.50% | 33,100 |
| Sep 8, 2026 | 1,421.00 | 1,422.00 | 1,410.00 | 1,410.00 | 1,376.82 | -0.77% | 33,000 |
| Sep 7, 2026 | 1,436.00 | 1,439.00 | 1,421.00 | 1,421.00 | 1,387.56 | -1.25% | 38,400 |
| Sep 4, 2026 | 1,445.00 | 1,445.00 | 1,431.00 | 1,439.00 | 1,405.14 | -0.76% | 48,400 |
| Sep 3, 2026 | 1,452.00 | 1,466.00 | 1,445.00 | 1,450.00 | 1,415.88 | -0.14% | 40,000 |
| Sep 2, 2026 | 1,463.00 | 1,465.00 | 1,448.00 | 1,452.00 | 1,417.84 | -1.56% | 44,300 |
| Sep 1, 2026 | 1,452.00 | 1,475.00 | 1,446.00 | 1,475.00 | 1,440.29 | 1.65% | 48,400 |
| Aug 31, 2026 | 1,450.00 | 1,459.00 | 1,442.00 | 1,451.00 | 1,416.86 | -0.41% | 43,000 |
| Aug 28, 2026 | 1,455.00 | 1,463.00 | 1,454.00 | 1,457.00 | 1,422.72 | -0.61% | 44,000 |
| Aug 27, 2026 | 1,456.00 | 1,469.00 | 1,452.00 | 1,466.00 | 1,431.51 | 0.55% | 44,700 |
| Aug 26, 2026 | 1,438.00 | 1,464.00 | 1,438.00 | 1,458.00 | 1,423.69 | 1.11% | 56,000 |