Onoken Co., Ltd. (TYO:7414)
Japan · Delayed Price · Currency is JPY 1,437.00
-3.00 (-0.21%)
Sep 25, 2026, 3:30 PM JST
Onoken Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,442.00 | 1,448.00 | 1,433.00 | 1,437.00 | 1,437.00 | -0.21% | 54,100 |
| Sep 24, 2026 | 1,435.00 | 1,440.00 | 1,425.00 | 1,440.00 | 1,440.00 | 0.35% | 46,800 |
| Sep 18, 2026 | 1,426.00 | 1,437.00 | 1,426.00 | 1,435.00 | 1,435.00 | -0.14% | 48,500 |
| Sep 17, 2026 | 1,427.00 | 1,440.00 | 1,423.00 | 1,437.00 | 1,437.00 | 1.20% | 59,300 |
| Sep 16, 2026 | 1,420.00 | 1,427.00 | 1,416.00 | 1,420.00 | 1,420.00 | 0.50% | 24,900 |
| Sep 15, 2026 | 1,408.00 | 1,422.00 | 1,408.00 | 1,413.00 | 1,413.00 | -0.28% | 55,200 |
| Sep 14, 2026 | 1,406.00 | 1,419.00 | 1,406.00 | 1,417.00 | 1,417.00 | 0.35% | 32,400 |
| Sep 11, 2026 | 1,390.00 | 1,412.00 | 1,389.00 | 1,412.00 | 1,412.00 | 0.36% | 54,700 |
| Sep 10, 2026 | 1,400.00 | 1,408.00 | 1,398.00 | 1,407.00 | 1,407.00 | 0.29% | 54,700 |
| Sep 9, 2026 | 1,403.00 | 1,411.00 | 1,397.00 | 1,403.00 | 1,403.00 | -0.50% | 33,100 |
| Sep 8, 2026 | 1,421.00 | 1,422.00 | 1,410.00 | 1,410.00 | 1,410.00 | -0.77% | 33,000 |
| Sep 7, 2026 | 1,436.00 | 1,439.00 | 1,421.00 | 1,421.00 | 1,421.00 | -1.25% | 38,400 |
| Sep 4, 2026 | 1,445.00 | 1,445.00 | 1,431.00 | 1,439.00 | 1,439.00 | -0.76% | 48,400 |
| Sep 3, 2026 | 1,452.00 | 1,466.00 | 1,445.00 | 1,450.00 | 1,450.00 | -0.14% | 40,000 |
| Sep 2, 2026 | 1,463.00 | 1,465.00 | 1,448.00 | 1,452.00 | 1,452.00 | -1.56% | 44,300 |
| Sep 1, 2026 | 1,452.00 | 1,475.00 | 1,446.00 | 1,475.00 | 1,475.00 | 1.65% | 48,400 |
| Aug 31, 2026 | 1,450.00 | 1,459.00 | 1,442.00 | 1,451.00 | 1,451.00 | -0.41% | 43,000 |
| Aug 28, 2026 | 1,455.00 | 1,463.00 | 1,454.00 | 1,457.00 | 1,457.00 | -0.61% | 44,000 |
| Aug 27, 2026 | 1,456.00 | 1,469.00 | 1,452.00 | 1,466.00 | 1,466.00 | 0.55% | 44,700 |
| 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 |