Onoken Co., Ltd. (TYO:7414)
Japan · Delayed Price · Currency is JPY 1,402.00
+27.00 (1.96%)
Apr 28, 2026, 3:30 PM JST
Onoken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,380.00 | 1,402.00 | 1,373.00 | 1,402.00 | 1,402.00 | 1.96% | 54,300 |
| Apr 27, 2026 | 1,387.00 | 1,388.00 | 1,372.00 | 1,375.00 | 1,375.00 | -0.51% | 52,600 |
| Apr 24, 2026 | 1,374.00 | 1,390.00 | 1,371.00 | 1,382.00 | 1,382.00 | 0.44% | 62,400 |
| Apr 23, 2026 | 1,385.00 | 1,385.00 | 1,365.00 | 1,376.00 | 1,376.00 | -0.29% | 55,600 |
| Apr 22, 2026 | 1,395.00 | 1,399.00 | 1,380.00 | 1,380.00 | 1,380.00 | -1.00% | 31,500 |
| Apr 21, 2026 | 1,410.00 | 1,413.00 | 1,394.00 | 1,394.00 | 1,394.00 | -0.85% | 37,000 |
| Apr 20, 2026 | 1,403.00 | 1,410.00 | 1,395.00 | 1,406.00 | 1,406.00 | 0.72% | 58,100 |
| Apr 17, 2026 | 1,400.00 | 1,407.00 | 1,393.00 | 1,396.00 | 1,396.00 | -0.29% | 29,200 |
| Apr 16, 2026 | 1,414.00 | 1,419.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.50% | 49,800 |
| Apr 15, 2026 | 1,415.00 | 1,425.00 | 1,401.00 | 1,407.00 | 1,407.00 | 0.07% | 45,800 |
| Apr 14, 2026 | 1,418.00 | 1,418.00 | 1,402.00 | 1,406.00 | 1,406.00 | 0.14% | 27,600 |
| Apr 13, 2026 | 1,412.00 | 1,423.00 | 1,398.00 | 1,404.00 | 1,404.00 | -0.43% | 63,900 |
| Apr 10, 2026 | 1,421.00 | 1,432.00 | 1,407.00 | 1,410.00 | 1,410.00 | -0.63% | 32,500 |
| Apr 9, 2026 | 1,430.00 | 1,437.00 | 1,419.00 | 1,419.00 | 1,419.00 | -0.07% | 39,100 |
| Apr 8, 2026 | 1,437.00 | 1,438.00 | 1,417.00 | 1,420.00 | 1,420.00 | - | 52,800 |
| Apr 7, 2026 | 1,398.00 | 1,430.00 | 1,397.00 | 1,420.00 | 1,420.00 | 1.94% | 164,400 |
| Apr 6, 2026 | 1,395.00 | 1,402.00 | 1,393.00 | 1,393.00 | 1,393.00 | 0.14% | 20,900 |
| Apr 3, 2026 | 1,393.00 | 1,404.00 | 1,389.00 | 1,391.00 | 1,391.00 | - | 20,700 |
| Apr 2, 2026 | 1,410.00 | 1,419.00 | 1,385.00 | 1,391.00 | 1,391.00 | -1.07% | 37,600 |
| Apr 1, 2026 | 1,402.00 | 1,409.00 | 1,387.00 | 1,406.00 | 1,406.00 | 1.30% | 102,200 |
| Mar 31, 2026 | 1,386.00 | 1,403.00 | 1,385.00 | 1,388.00 | 1,388.00 | -0.07% | 49,400 |
| Mar 30, 2026 | 1,355.00 | 1,393.00 | 1,352.00 | 1,389.00 | 1,389.00 | -3.34% | 91,800 |
| Mar 27, 2026 | 1,434.00 | 1,442.00 | 1,422.00 | 1,437.00 | 1,402.00 | 0.14% | 107,500 |
| Mar 26, 2026 | 1,447.00 | 1,447.00 | 1,426.00 | 1,435.00 | 1,400.05 | 0.07% | 51,800 |
| Mar 25, 2026 | 1,435.00 | 1,445.00 | 1,434.00 | 1,434.00 | 1,399.07 | 0.84% | 45,000 |
| Mar 24, 2026 | 1,408.00 | 1,422.00 | 1,404.00 | 1,422.00 | 1,387.37 | 2.45% | 26,100 |
| Mar 23, 2026 | 1,408.00 | 1,408.00 | 1,381.00 | 1,388.00 | 1,354.19 | -1.77% | 74,600 |
| Mar 19, 2026 | 1,425.00 | 1,441.00 | 1,413.00 | 1,413.00 | 1,378.58 | -2.28% | 53,500 |
| Mar 18, 2026 | 1,425.00 | 1,446.00 | 1,425.00 | 1,446.00 | 1,410.78 | 1.69% | 35,700 |
| Mar 17, 2026 | 1,415.00 | 1,435.00 | 1,415.00 | 1,422.00 | 1,387.37 | 0.64% | 43,400 |
| Mar 16, 2026 | 1,420.00 | 1,423.00 | 1,410.00 | 1,413.00 | 1,378.58 | -0.56% | 48,800 |
| Mar 13, 2026 | 1,420.00 | 1,433.00 | 1,410.00 | 1,421.00 | 1,386.39 | -0.42% | 47,500 |
| Mar 12, 2026 | 1,446.00 | 1,450.00 | 1,425.00 | 1,427.00 | 1,392.24 | -1.25% | 45,900 |
| Mar 11, 2026 | 1,455.00 | 1,464.00 | 1,445.00 | 1,445.00 | 1,409.81 | -0.28% | 43,000 |
| Mar 10, 2026 | 1,441.00 | 1,450.00 | 1,430.00 | 1,449.00 | 1,413.71 | 1.76% | 42,200 |
| Mar 9, 2026 | 1,397.00 | 1,427.00 | 1,385.00 | 1,424.00 | 1,389.32 | -1.11% | 103,300 |
| Mar 6, 2026 | 1,435.00 | 1,444.00 | 1,425.00 | 1,440.00 | 1,404.93 | -0.41% | 59,300 |
| Mar 5, 2026 | 1,438.00 | 1,459.00 | 1,432.00 | 1,446.00 | 1,410.78 | 2.70% | 67,200 |
| Mar 4, 2026 | 1,435.00 | 1,437.00 | 1,389.00 | 1,408.00 | 1,373.71 | -3.23% | 129,600 |
| Mar 3, 2026 | 1,467.00 | 1,489.00 | 1,450.00 | 1,455.00 | 1,419.56 | -1.29% | 101,800 |
| Mar 2, 2026 | 1,478.00 | 1,487.00 | 1,460.00 | 1,474.00 | 1,438.10 | -1.40% | 74,700 |
| Feb 27, 2026 | 1,472.00 | 1,496.00 | 1,467.00 | 1,495.00 | 1,458.59 | 1.63% | 86,300 |
| Feb 26, 2026 | 1,480.00 | 1,487.00 | 1,470.00 | 1,471.00 | 1,435.17 | -0.14% | 49,700 |
| Feb 25, 2026 | 1,494.00 | 1,494.00 | 1,468.00 | 1,473.00 | 1,437.12 | -0.94% | 57,500 |
| Feb 24, 2026 | 1,484.00 | 1,494.00 | 1,475.00 | 1,487.00 | 1,450.78 | 0.47% | 104,400 |
| Feb 20, 2026 | 1,467.00 | 1,481.00 | 1,460.00 | 1,480.00 | 1,443.95 | 0.20% | 71,900 |
| Feb 19, 2026 | 1,471.00 | 1,481.00 | 1,467.00 | 1,477.00 | 1,441.03 | 0.61% | 89,700 |
| Feb 18, 2026 | 1,459.00 | 1,474.00 | 1,459.00 | 1,468.00 | 1,432.24 | 0.75% | 43,300 |
| Feb 17, 2026 | 1,460.00 | 1,472.00 | 1,454.00 | 1,457.00 | 1,421.51 | -0.75% | 39,700 |
| Feb 16, 2026 | 1,468.00 | 1,475.00 | 1,460.00 | 1,468.00 | 1,432.24 | 0.82% | 54,300 |