Onoken Co., Ltd. (TYO:7414)
Japan · Delayed Price · Currency is JPY 1,323.00
-21.00 (-1.56%)
May 20, 2026, 12:42 PM JST
Onoken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1,348.00 | 1,350.00 | 1,340.00 | 1,342.00 | - | 0.22% | 18,200 |
| 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 |
| 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 |