Onoken Co., Ltd. (TYO:7414)
Japan · Delayed Price · Currency is JPY 1,463.00
+5.00 (0.34%)
Aug 27, 2026, 2:42 PM JST
Onoken Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,438.00 | 1,464.00 | 1,438.00 | 1,458.00 | 1,458.00 | 1.11% | 56,000 |
| Aug 25, 2026 | 1,461.00 | 1,466.00 | 1,435.00 | 1,442.00 | 1,442.00 | -1.10% | 38,400 |
| Aug 24, 2026 | 1,464.00 | 1,469.00 | 1,451.00 | 1,458.00 | 1,458.00 | 0.14% | 47,000 |
| Aug 21, 2026 | 1,444.00 | 1,459.00 | 1,444.00 | 1,456.00 | 1,456.00 | 0.21% | 45,200 |
| Aug 20, 2026 | 1,440.00 | 1,453.00 | 1,435.00 | 1,453.00 | 1,453.00 | 0.48% | 37,000 |
| Aug 19, 2026 | 1,461.00 | 1,461.00 | 1,440.00 | 1,446.00 | 1,446.00 | -1.16% | 57,400 |
| Aug 18, 2026 | 1,454.00 | 1,470.00 | 1,441.00 | 1,463.00 | 1,463.00 | 0.62% | 72,500 |
| Aug 17, 2026 | 1,436.00 | 1,460.00 | 1,436.00 | 1,454.00 | 1,454.00 | 0.48% | 70,900 |
| Aug 14, 2026 | 1,422.00 | 1,449.00 | 1,420.00 | 1,447.00 | 1,447.00 | 1.26% | 53,800 |
| Aug 13, 2026 | 1,423.00 | 1,431.00 | 1,412.00 | 1,429.00 | 1,429.00 | 0.56% | 58,300 |
| Aug 12, 2026 | 1,419.00 | 1,426.00 | 1,407.00 | 1,421.00 | 1,421.00 | 0.42% | 66,100 |
| Aug 10, 2026 | 1,409.00 | 1,427.00 | 1,375.00 | 1,415.00 | 1,415.00 | 1.51% | 170,900 |
| Aug 7, 2026 | 1,412.00 | 1,436.00 | 1,381.00 | 1,394.00 | 1,394.00 | -1.55% | 86,200 |
| Aug 6, 2026 | 1,405.00 | 1,424.00 | 1,402.00 | 1,416.00 | 1,416.00 | 0.50% | 45,700 |
| Aug 5, 2026 | 1,414.00 | 1,415.00 | 1,405.00 | 1,409.00 | 1,409.00 | 0.28% | 25,900 |
| Aug 4, 2026 | 1,423.00 | 1,423.00 | 1,403.00 | 1,405.00 | 1,405.00 | -0.78% | 38,300 |
| Aug 3, 2026 | 1,433.00 | 1,433.00 | 1,402.00 | 1,416.00 | 1,416.00 | -1.53% | 51,400 |
| Jul 31, 2026 | 1,463.00 | 1,464.00 | 1,438.00 | 1,438.00 | 1,438.00 | -1.64% | 39,000 |
| Jul 30, 2026 | 1,460.00 | 1,468.00 | 1,439.00 | 1,462.00 | 1,462.00 | -0.20% | 52,800 |
| Jul 29, 2026 | 1,450.00 | 1,468.00 | 1,445.00 | 1,465.00 | 1,465.00 | 1.88% | 94,400 |
| Jul 28, 2026 | 1,446.00 | 1,446.00 | 1,426.00 | 1,438.00 | 1,438.00 | -0.62% | 38,700 |
| Jul 27, 2026 | 1,447.00 | 1,447.00 | 1,437.00 | 1,447.00 | 1,447.00 | 0.84% | 49,900 |
| Jul 24, 2026 | 1,425.00 | 1,436.00 | 1,421.00 | 1,435.00 | 1,435.00 | - | 38,500 |
| Jul 23, 2026 | 1,430.00 | 1,435.00 | 1,424.00 | 1,435.00 | 1,435.00 | 0.35% | 49,300 |
| Jul 22, 2026 | 1,417.00 | 1,432.00 | 1,405.00 | 1,430.00 | 1,430.00 | 1.35% | 62,300 |
| Jul 21, 2026 | 1,405.00 | 1,421.00 | 1,401.00 | 1,411.00 | 1,411.00 | 0.43% | 64,900 |
| Jul 17, 2026 | 1,418.00 | 1,424.00 | 1,400.00 | 1,405.00 | 1,405.00 | -0.71% | 65,100 |
| Jul 16, 2026 | 1,422.00 | 1,430.00 | 1,415.00 | 1,415.00 | 1,415.00 | -0.49% | 43,300 |
| Jul 15, 2026 | 1,390.00 | 1,430.00 | 1,385.00 | 1,422.00 | 1,422.00 | 2.89% | 142,600 |
| Jul 14, 2026 | 1,390.00 | 1,393.00 | 1,382.00 | 1,382.00 | 1,382.00 | 0.14% | 39,600 |
| Jul 13, 2026 | 1,390.00 | 1,395.00 | 1,378.00 | 1,380.00 | 1,380.00 | -0.36% | 32,500 |
| Jul 10, 2026 | 1,382.00 | 1,389.00 | 1,374.00 | 1,385.00 | 1,385.00 | 0.80% | 50,500 |
| Jul 9, 2026 | 1,380.00 | 1,381.00 | 1,367.00 | 1,374.00 | 1,374.00 | -0.22% | 42,500 |
| Jul 8, 2026 | 1,373.00 | 1,384.00 | 1,370.00 | 1,377.00 | 1,377.00 | 0.44% | 67,700 |
| Jul 7, 2026 | 1,372.00 | 1,378.00 | 1,368.00 | 1,371.00 | 1,371.00 | 0.51% | 47,500 |
| Jul 6, 2026 | 1,361.00 | 1,375.00 | 1,361.00 | 1,364.00 | 1,364.00 | 0.52% | 50,300 |
| Jul 3, 2026 | 1,342.00 | 1,357.00 | 1,341.00 | 1,357.00 | 1,357.00 | 1.12% | 52,300 |
| Jul 2, 2026 | 1,329.00 | 1,348.00 | 1,329.00 | 1,342.00 | 1,342.00 | 1.44% | 48,500 |
| Jul 1, 2026 | 1,337.00 | 1,337.00 | 1,320.00 | 1,323.00 | 1,323.00 | -0.82% | 48,300 |
| Jun 30, 2026 | 1,341.00 | 1,341.00 | 1,330.00 | 1,334.00 | 1,334.00 | -0.15% | 52,300 |
| Jun 29, 2026 | 1,330.00 | 1,348.00 | 1,326.00 | 1,336.00 | 1,336.00 | 0.75% | 79,300 |
| Jun 26, 2026 | 1,329.00 | 1,332.00 | 1,319.00 | 1,326.00 | 1,326.00 | 0.38% | 35,900 |
| Jun 25, 2026 | 1,324.00 | 1,331.00 | 1,320.00 | 1,321.00 | 1,321.00 | -0.08% | 41,800 |
| Jun 24, 2026 | 1,324.00 | 1,338.00 | 1,322.00 | 1,322.00 | 1,322.00 | -0.15% | 40,000 |
| Jun 23, 2026 | 1,331.00 | 1,331.00 | 1,320.00 | 1,324.00 | 1,324.00 | -0.53% | 34,200 |
| Jun 22, 2026 | 1,319.00 | 1,332.00 | 1,315.00 | 1,331.00 | 1,331.00 | 0.91% | 70,900 |
| Jun 19, 2026 | 1,331.00 | 1,339.00 | 1,310.00 | 1,319.00 | 1,319.00 | -1.27% | 105,700 |
| Jun 18, 2026 | 1,330.00 | 1,343.00 | 1,324.00 | 1,336.00 | 1,336.00 | 0.45% | 39,000 |
| Jun 17, 2026 | 1,330.00 | 1,344.00 | 1,329.00 | 1,330.00 | 1,330.00 | 0.45% | 49,200 |
| Jun 16, 2026 | 1,320.00 | 1,329.00 | 1,315.00 | 1,324.00 | 1,324.00 | -0.08% | 33,100 |