O-Well Corporation (TYO:7670)
Japan · Delayed Price · Currency is JPY 1,072.00
-60.00 (-5.30%)
Mar 4, 2026, 3:30 PM JST
O-Well Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1,208.00 | 1,208.00 | 1,121.00 | 1,132.00 | 1,132.00 | -5.67% | 17,900 |
| Mar 2, 2026 | 1,228.00 | 1,228.00 | 1,161.00 | 1,200.00 | 1,200.00 | -3.23% | 23,600 |
| Feb 27, 2026 | 1,239.00 | 1,243.00 | 1,235.00 | 1,240.00 | 1,240.00 | - | 1,600 |
| Feb 26, 2026 | 1,225.00 | 1,244.00 | 1,223.00 | 1,240.00 | 1,240.00 | -0.80% | 2,400 |
| Feb 25, 2026 | 1,260.00 | 1,260.00 | 1,220.00 | 1,250.00 | 1,250.00 | -0.71% | 8,300 |
| Feb 24, 2026 | 1,257.00 | 1,259.00 | 1,240.00 | 1,259.00 | 1,259.00 | 1.53% | 4,700 |
| Feb 20, 2026 | 1,252.00 | 1,258.00 | 1,209.00 | 1,240.00 | 1,240.00 | -1.20% | 5,700 |
| Feb 19, 2026 | 1,250.00 | 1,255.00 | 1,235.00 | 1,255.00 | 1,255.00 | 0.48% | 5,100 |
| Feb 18, 2026 | 1,250.00 | 1,250.00 | 1,244.00 | 1,249.00 | 1,249.00 | -0.08% | 2,000 |
| Feb 17, 2026 | 1,220.00 | 1,252.00 | 1,213.00 | 1,250.00 | 1,250.00 | 0.81% | 6,800 |
| Feb 16, 2026 | 1,218.00 | 1,240.00 | 1,217.00 | 1,240.00 | 1,240.00 | 1.31% | 1,900 |
| Feb 13, 2026 | 1,225.00 | 1,249.00 | 1,193.00 | 1,224.00 | 1,224.00 | -2.00% | 8,300 |
| Feb 12, 2026 | 1,216.00 | 1,249.00 | 1,216.00 | 1,249.00 | 1,249.00 | 3.05% | 12,600 |
| Feb 10, 2026 | 1,200.00 | 1,212.00 | 1,200.00 | 1,212.00 | 1,212.00 | 1.00% | 3,000 |
| Feb 9, 2026 | 1,200.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,200.00 | 0.84% | 5,000 |
| Feb 6, 2026 | 1,214.00 | 1,214.00 | 1,130.00 | 1,190.00 | 1,190.00 | -1.73% | 6,500 |
| Feb 5, 2026 | 1,214.00 | 1,239.00 | 1,185.00 | 1,211.00 | 1,211.00 | - | 7,700 |
| Feb 4, 2026 | 1,160.00 | 1,211.00 | 1,156.00 | 1,211.00 | 1,211.00 | 4.22% | 11,000 |
| Feb 3, 2026 | 1,131.00 | 1,162.00 | 1,131.00 | 1,162.00 | 1,162.00 | 2.74% | 7,500 |
| Feb 2, 2026 | 1,139.00 | 1,142.00 | 1,129.00 | 1,131.00 | 1,131.00 | -0.53% | 4,600 |
| Jan 30, 2026 | 1,150.00 | 1,150.00 | 1,100.00 | 1,137.00 | 1,137.00 | -0.18% | 11,700 |
| Jan 29, 2026 | 1,120.00 | 1,139.00 | 1,120.00 | 1,139.00 | 1,139.00 | 1.70% | 7,200 |
| Jan 28, 2026 | 1,100.00 | 1,130.00 | 1,099.00 | 1,120.00 | 1,120.00 | 1.45% | 9,100 |
| Jan 27, 2026 | 1,099.00 | 1,104.00 | 1,091.00 | 1,104.00 | 1,104.00 | 0.91% | 1,700 |
| Jan 26, 2026 | 1,100.00 | 1,110.00 | 1,094.00 | 1,094.00 | 1,094.00 | -0.55% | 6,700 |
| Jan 23, 2026 | 1,100.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,100.00 | 0.27% | 1,200 |
| Jan 22, 2026 | 1,100.00 | 1,100.00 | 1,097.00 | 1,097.00 | 1,097.00 | 0.27% | 4,200 |
| Jan 21, 2026 | 1,094.00 | 1,100.00 | 1,090.00 | 1,094.00 | 1,094.00 | 0.46% | 10,800 |
| Jan 20, 2026 | 1,085.00 | 1,093.00 | 1,077.00 | 1,089.00 | 1,089.00 | 0.09% | 13,700 |
| Jan 19, 2026 | 1,079.00 | 1,088.00 | 1,077.00 | 1,088.00 | 1,088.00 | 1.21% | 7,500 |
| Jan 16, 2026 | 1,066.00 | 1,079.00 | 1,065.00 | 1,075.00 | 1,075.00 | 1.22% | 8,800 |
| Jan 15, 2026 | 1,059.00 | 1,062.00 | 1,055.00 | 1,062.00 | 1,062.00 | 0.66% | 4,600 |
| Jan 14, 2026 | 1,055.00 | 1,066.00 | 1,055.00 | 1,055.00 | 1,055.00 | - | 4,200 |
| Jan 13, 2026 | 1,068.00 | 1,068.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.75% | 5,200 |
| Jan 9, 2026 | 1,064.00 | 1,064.00 | 1,050.00 | 1,063.00 | 1,063.00 | 0.19% | 6,200 |
| Jan 8, 2026 | 1,066.00 | 1,066.00 | 1,061.00 | 1,061.00 | 1,061.00 | -0.47% | 4,200 |
| Jan 7, 2026 | 1,067.00 | 1,067.00 | 1,063.00 | 1,066.00 | 1,066.00 | -0.09% | 4,100 |
| Jan 6, 2026 | 1,070.00 | 1,070.00 | 1,064.00 | 1,067.00 | 1,067.00 | - | 3,800 |
| Jan 5, 2026 | 1,070.00 | 1,070.00 | 1,063.00 | 1,067.00 | 1,067.00 | 0.38% | 2,900 |
| Dec 30, 2025 | 1,067.00 | 1,067.00 | 1,050.00 | 1,063.00 | 1,063.00 | -0.37% | 2,800 |
| Dec 29, 2025 | 1,066.00 | 1,067.00 | 1,053.00 | 1,067.00 | 1,067.00 | 0.66% | 4,800 |
| Dec 26, 2025 | 1,050.00 | 1,064.00 | 1,048.00 | 1,060.00 | 1,060.00 | 0.95% | 59,600 |
| Dec 25, 2025 | 1,069.00 | 1,069.00 | 1,047.00 | 1,050.00 | 1,050.00 | -1.78% | 14,200 |
| Dec 24, 2025 | 1,082.00 | 1,086.00 | 1,050.00 | 1,069.00 | 1,069.00 | -1.47% | 9,900 |
| Dec 23, 2025 | 1,090.00 | 1,090.00 | 1,072.00 | 1,085.00 | 1,085.00 | 2.36% | 9,100 |
| Dec 22, 2025 | 1,077.00 | 1,087.00 | 1,060.00 | 1,060.00 | 1,060.00 | -3.20% | 13,900 |
| Dec 19, 2025 | 1,078.00 | 1,095.00 | 1,078.00 | 1,095.00 | 1,095.00 | 2.05% | 11,000 |
| Dec 18, 2025 | 1,067.00 | 1,076.00 | 1,060.00 | 1,073.00 | 1,073.00 | 1.23% | 5,900 |
| Dec 17, 2025 | 1,056.00 | 1,066.00 | 1,056.00 | 1,060.00 | 1,060.00 | 0.86% | 2,800 |
| Dec 16, 2025 | 1,048.00 | 1,060.00 | 1,045.00 | 1,051.00 | 1,051.00 | - | 4,100 |