Onoken Co., Ltd. (TYO:7414)
Japan · Delayed Price · Currency is JPY 1,364.00
+7.00 (0.52%)
Jul 6, 2026, 3:30 PM JST
Onoken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 1,325.00 | 1,332.00 | 1,323.00 | 1,325.00 | 1,325.00 | 0.53% | 54,900 |
| Jun 12, 2026 | 1,314.00 | 1,323.00 | 1,309.00 | 1,318.00 | 1,318.00 | 0.69% | 79,300 |
| Jun 11, 2026 | 1,311.00 | 1,315.00 | 1,295.00 | 1,309.00 | 1,309.00 | -0.15% | 71,000 |
| Jun 10, 2026 | 1,303.00 | 1,311.00 | 1,299.00 | 1,311.00 | 1,311.00 | 0.23% | 72,100 |
| Jun 9, 2026 | 1,316.00 | 1,325.00 | 1,302.00 | 1,308.00 | 1,308.00 | -0.15% | 56,000 |
| Jun 8, 2026 | 1,325.00 | 1,325.00 | 1,306.00 | 1,310.00 | 1,310.00 | -1.50% | 49,800 |
| Jun 5, 2026 | 1,319.00 | 1,333.00 | 1,314.00 | 1,330.00 | 1,330.00 | 1.68% | 59,700 |
| Jun 4, 2026 | 1,310.00 | 1,315.00 | 1,301.00 | 1,308.00 | 1,308.00 | -0.38% | 57,000 |
| Jun 3, 2026 | 1,299.00 | 1,317.00 | 1,293.00 | 1,313.00 | 1,313.00 | 0.92% | 108,700 |
| Jun 2, 2026 | 1,312.00 | 1,312.00 | 1,289.00 | 1,301.00 | 1,301.00 | -1.29% | 310,700 |
| Jun 1, 2026 | 1,337.00 | 1,337.00 | 1,318.00 | 1,318.00 | 1,318.00 | -2.15% | 70,500 |
| May 29, 2026 | 1,345.00 | 1,360.00 | 1,344.00 | 1,347.00 | 1,347.00 | 0.22% | 56,000 |
| May 28, 2026 | 1,340.00 | 1,346.00 | 1,332.00 | 1,344.00 | 1,344.00 | 0.45% | 62,800 |
| May 27, 2026 | 1,333.00 | 1,343.00 | 1,330.00 | 1,338.00 | 1,338.00 | 0.60% | 65,000 |
| May 26, 2026 | 1,318.00 | 1,336.00 | 1,313.00 | 1,330.00 | 1,330.00 | 0.91% | 46,900 |
| May 25, 2026 | 1,325.00 | 1,329.00 | 1,315.00 | 1,318.00 | 1,318.00 | -0.60% | 108,600 |
| May 22, 2026 | 1,330.00 | 1,331.00 | 1,319.00 | 1,326.00 | 1,326.00 | -0.23% | 73,700 |
| May 21, 2026 | 1,330.00 | 1,339.00 | 1,325.00 | 1,329.00 | 1,329.00 | 0.53% | 79,000 |
| May 20, 2026 | 1,349.00 | 1,349.00 | 1,320.00 | 1,322.00 | 1,322.00 | -1.64% | 117,200 |
| May 19, 2026 | 1,348.00 | 1,351.00 | 1,336.00 | 1,344.00 | 1,344.00 | 0.37% | 74,100 |
| May 18, 2026 | 1,377.00 | 1,379.00 | 1,330.00 | 1,339.00 | 1,339.00 | -1.98% | 152,300 |
| May 15, 2026 | 1,444.00 | 1,463.00 | 1,350.00 | 1,366.00 | 1,366.00 | -5.14% | 158,500 |
| May 14, 2026 | 1,446.00 | 1,446.00 | 1,429.00 | 1,440.00 | 1,440.00 | 0.84% | 108,800 |
| May 13, 2026 | 1,440.00 | 1,448.00 | 1,428.00 | 1,428.00 | 1,428.00 | -0.83% | 27,100 |
| May 12, 2026 | 1,435.00 | 1,455.00 | 1,435.00 | 1,440.00 | 1,440.00 | 0.35% | 55,400 |
| May 11, 2026 | 1,423.00 | 1,437.00 | 1,423.00 | 1,435.00 | 1,435.00 | 0.77% | 42,600 |
| May 8, 2026 | 1,442.00 | 1,447.00 | 1,418.00 | 1,424.00 | 1,424.00 | -1.59% | 35,000 |
| May 7, 2026 | 1,415.00 | 1,448.00 | 1,414.00 | 1,447.00 | 1,447.00 | 2.41% | 67,800 |
| May 1, 2026 | 1,394.00 | 1,415.00 | 1,385.00 | 1,413.00 | 1,413.00 | 1.36% | 40,600 |
| Apr 30, 2026 | 1,394.00 | 1,396.00 | 1,381.00 | 1,394.00 | 1,394.00 | -0.57% | 53,300 |
| 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 |