O-Well Corporation (TYO:7670)
Japan · Delayed Price · Currency is JPY 977.00
-2.00 (-0.20%)
Sep 25, 2025, 1:38 PM JST
O-Well Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 979.00 | 979.00 | 979.00 | 979.00 | - | - | 500 |
| Sep 24, 2025 | 987.00 | 987.00 | 970.00 | 979.00 | 979.00 | 0.41% | 10,000 |
| Sep 22, 2025 | 968.00 | 978.00 | 968.00 | 975.00 | 975.00 | 1.14% | 7,700 |
| Sep 19, 2025 | 963.00 | 965.00 | 961.00 | 964.00 | 964.00 | 0.31% | 6,300 |
| Sep 18, 2025 | 954.00 | 964.00 | 954.00 | 961.00 | 961.00 | 0.95% | 7,200 |
| Sep 17, 2025 | 954.00 | 955.00 | 951.00 | 952.00 | 952.00 | -0.21% | 7,200 |
| Sep 16, 2025 | 954.00 | 955.00 | 950.00 | 954.00 | 954.00 | 0.42% | 4,700 |
| Sep 12, 2025 | 945.00 | 950.00 | 940.00 | 950.00 | 950.00 | 0.53% | 6,800 |
| Sep 11, 2025 | 948.00 | 952.00 | 942.00 | 945.00 | 945.00 | -0.32% | 6,800 |
| Sep 10, 2025 | 946.00 | 948.00 | 940.00 | 948.00 | 948.00 | -0.52% | 7,100 |
| Sep 9, 2025 | 955.00 | 958.00 | 946.00 | 953.00 | 953.00 | 0.42% | 6,900 |
| Sep 8, 2025 | 962.00 | 962.00 | 945.00 | 949.00 | 949.00 | -0.32% | 8,900 |
| Sep 5, 2025 | 953.00 | 957.00 | 952.00 | 952.00 | 952.00 | - | 2,700 |
| Sep 4, 2025 | 943.00 | 953.00 | 943.00 | 952.00 | 952.00 | 1.17% | 1,500 |
| Sep 3, 2025 | 958.00 | 958.00 | 941.00 | 941.00 | 941.00 | -1.16% | 4,800 |
| Sep 2, 2025 | 955.00 | 956.00 | 950.00 | 952.00 | 952.00 | -0.31% | 5,200 |
| Sep 1, 2025 | 964.00 | 964.00 | 952.00 | 955.00 | 955.00 | -0.21% | 2,900 |
| Aug 29, 2025 | 949.00 | 957.00 | 949.00 | 957.00 | 957.00 | 0.84% | 1,200 |
| Aug 28, 2025 | 955.00 | 955.00 | 947.00 | 949.00 | 949.00 | -0.42% | 3,700 |
| Aug 27, 2025 | 957.00 | 958.00 | 953.00 | 953.00 | 953.00 | -1.24% | 3,600 |
| Aug 26, 2025 | 966.00 | 970.00 | 964.00 | 965.00 | 965.00 | 0.21% | 6,700 |
| Aug 25, 2025 | 965.00 | 965.00 | 960.00 | 963.00 | 963.00 | 0.21% | 4,600 |
| Aug 22, 2025 | 958.00 | 961.00 | 958.00 | 961.00 | 961.00 | 0.95% | 8,300 |
| Aug 21, 2025 | 957.00 | 957.00 | 950.00 | 952.00 | 952.00 | -0.10% | 4,300 |
| Aug 20, 2025 | 950.00 | 955.00 | 940.00 | 953.00 | 953.00 | -0.21% | 8,800 |
| Aug 19, 2025 | 952.00 | 955.00 | 952.00 | 955.00 | 955.00 | 0.32% | 3,100 |
| Aug 18, 2025 | 943.00 | 952.00 | 943.00 | 952.00 | 952.00 | 1.06% | 4,100 |
| Aug 15, 2025 | 933.00 | 942.00 | 931.00 | 942.00 | 942.00 | 0.86% | 4,600 |
| Aug 14, 2025 | 940.00 | 940.00 | 930.00 | 934.00 | 934.00 | -0.64% | 8,500 |
| Aug 13, 2025 | 954.00 | 954.00 | 940.00 | 940.00 | 940.00 | -1.47% | 7,000 |
| Aug 12, 2025 | 948.00 | 955.00 | 948.00 | 954.00 | 954.00 | 0.74% | 4,400 |
| Aug 8, 2025 | 944.00 | 959.00 | 943.00 | 947.00 | 947.00 | -1.25% | 8,000 |
| Aug 7, 2025 | 952.00 | 964.00 | 950.00 | 959.00 | 959.00 | 0.74% | 12,400 |
| Aug 6, 2025 | 960.00 | 961.00 | 952.00 | 952.00 | 952.00 | -0.83% | 2,800 |
| Aug 5, 2025 | 963.00 | 963.00 | 960.00 | 960.00 | 960.00 | 0.21% | 400 |
| Aug 4, 2025 | 960.00 | 965.00 | 947.00 | 958.00 | 958.00 | -1.03% | 8,600 |
| Aug 1, 2025 | 966.00 | 973.00 | 966.00 | 968.00 | 968.00 | 0.21% | 7,700 |
| Jul 31, 2025 | 968.00 | 968.00 | 965.00 | 966.00 | 966.00 | 0.10% | 700 |
| Jul 30, 2025 | 965.00 | 968.00 | 965.00 | 965.00 | 965.00 | 0.52% | 1,300 |
| Jul 29, 2025 | 963.00 | 967.00 | 960.00 | 960.00 | 960.00 | -1.03% | 2,400 |
| Jul 28, 2025 | 963.00 | 970.00 | 962.00 | 970.00 | 970.00 | 0.73% | 700 |
| Jul 25, 2025 | 973.00 | 973.00 | 963.00 | 963.00 | 963.00 | -0.82% | 1,100 |
| Jul 24, 2025 | 983.00 | 984.00 | 965.00 | 971.00 | 971.00 | -1.22% | 2,700 |
| Jul 23, 2025 | 993.00 | 993.00 | 970.00 | 983.00 | 983.00 | -0.20% | 23,400 |
| Jul 22, 2025 | 986.00 | 986.00 | 970.00 | 985.00 | 985.00 | 1.44% | 24,300 |
| Jul 18, 2025 | 989.00 | 989.00 | 955.00 | 971.00 | 971.00 | -1.72% | 25,000 |
| Jul 17, 2025 | 981.00 | 988.00 | 976.00 | 988.00 | 988.00 | 0.92% | 6,500 |
| Jul 16, 2025 | 974.00 | 983.00 | 974.00 | 979.00 | 979.00 | 0.51% | 6,800 |
| Jul 15, 2025 | 956.00 | 976.00 | 956.00 | 974.00 | 974.00 | 2.20% | 7,500 |
| Jul 14, 2025 | 946.00 | 957.00 | 946.00 | 953.00 | 953.00 | 0.74% | 7,300 |