O-Well Corporation (TYO:7670)
Japan · Delayed Price · Currency is JPY 1,219.00
+8.00 (0.66%)
Aug 19, 2026, 3:30 PM JST
O-Well Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,197.00 | 1,211.00 | 1,196.00 | 1,197.00 | - | -1.16% | 3,800 |
| Aug 18, 2026 | 1,232.00 | 1,232.00 | 1,211.00 | 1,211.00 | 1,211.00 | -2.10% | 3,200 |
| Aug 17, 2026 | 1,206.00 | 1,237.00 | 1,200.00 | 1,237.00 | 1,237.00 | 3.60% | 16,100 |
| Aug 14, 2026 | 1,172.00 | 1,194.00 | 1,172.00 | 1,194.00 | 1,194.00 | 1.96% | 6,500 |
| Aug 13, 2026 | 1,180.00 | 1,185.00 | 1,171.00 | 1,171.00 | 1,171.00 | -0.34% | 5,500 |
| Aug 12, 2026 | 1,170.00 | 1,184.00 | 1,170.00 | 1,175.00 | 1,175.00 | -0.25% | 5,800 |
| Aug 10, 2026 | 1,200.00 | 1,203.00 | 1,175.00 | 1,178.00 | 1,178.00 | -2.64% | 15,600 |
| Aug 7, 2026 | 1,230.00 | 1,239.00 | 1,185.00 | 1,210.00 | 1,210.00 | 0.08% | 32,900 |
| Aug 6, 2026 | 1,100.00 | 1,209.00 | 1,072.00 | 1,209.00 | 1,209.00 | 11.43% | 62,100 |
| Aug 5, 2026 | 1,072.00 | 1,100.00 | 1,060.00 | 1,085.00 | 1,085.00 | 1.78% | 6,400 |
| Aug 4, 2026 | 1,060.00 | 1,066.00 | 1,060.00 | 1,066.00 | 1,066.00 | 0.76% | 1,300 |
| Aug 3, 2026 | 1,051.00 | 1,058.00 | 1,051.00 | 1,058.00 | 1,058.00 | 0.67% | 800 |
| Jul 31, 2026 | 1,061.00 | 1,061.00 | 1,051.00 | 1,051.00 | 1,051.00 | -0.66% | 1,400 |
| Jul 30, 2026 | 1,045.00 | 1,058.00 | 1,045.00 | 1,058.00 | 1,058.00 | 0.47% | 3,900 |
| Jul 29, 2026 | 1,060.00 | 1,062.00 | 1,053.00 | 1,053.00 | 1,053.00 | -1.13% | 5,600 |
| Jul 28, 2026 | 1,066.00 | 1,066.00 | 1,065.00 | 1,065.00 | 1,065.00 | -0.09% | 2,900 |
| Jul 27, 2026 | 1,082.00 | 1,083.00 | 1,066.00 | 1,066.00 | 1,066.00 | -0.74% | 2,400 |
| Jul 24, 2026 | 1,082.00 | 1,082.00 | 1,074.00 | 1,074.00 | 1,074.00 | -0.74% | 600 |
| Jul 23, 2026 | 1,113.00 | 1,113.00 | 1,073.00 | 1,082.00 | 1,082.00 | -3.22% | 11,500 |
| Jul 22, 2026 | 1,133.00 | 1,133.00 | 1,108.00 | 1,118.00 | 1,118.00 | 1.18% | 18,700 |
| Jul 21, 2026 | 1,095.00 | 1,105.00 | 1,076.00 | 1,105.00 | 1,105.00 | 2.03% | 20,800 |
| Jul 17, 2026 | 1,100.00 | 1,100.00 | 1,064.00 | 1,083.00 | 1,083.00 | -1.28% | 24,200 |
| Jul 16, 2026 | 1,062.00 | 1,097.00 | 1,061.00 | 1,097.00 | 1,097.00 | 2.72% | 6,000 |
| Jul 15, 2026 | 1,050.00 | 1,068.00 | 1,047.00 | 1,068.00 | 1,068.00 | 1.71% | 6,200 |
| Jul 14, 2026 | 1,045.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,050.00 | 0.77% | 3,500 |
| Jul 13, 2026 | 1,049.00 | 1,049.00 | 1,033.00 | 1,042.00 | 1,042.00 | 0.10% | 4,100 |
| Jul 10, 2026 | 1,028.00 | 1,050.00 | 1,028.00 | 1,041.00 | 1,041.00 | 1.26% | 6,100 |
| Jul 9, 2026 | 1,028.00 | 1,033.00 | 1,028.00 | 1,028.00 | 1,028.00 | -0.39% | 800 |
| Jul 8, 2026 | 1,043.00 | 1,043.00 | 1,028.00 | 1,032.00 | 1,032.00 | -1.34% | 3,300 |
| Jul 7, 2026 | 1,028.00 | 1,046.00 | 1,028.00 | 1,046.00 | 1,046.00 | 1.16% | 3,300 |
| Jul 6, 2026 | 1,036.00 | 1,036.00 | 1,034.00 | 1,034.00 | 1,034.00 | - | 3,800 |
| Jul 3, 2026 | 1,028.00 | 1,034.00 | 1,025.00 | 1,034.00 | 1,034.00 | 0.58% | 1,100 |
| Jul 2, 2026 | 1,034.00 | 1,034.00 | 1,028.00 | 1,028.00 | 1,028.00 | -0.48% | 5,300 |
| Jul 1, 2026 | 1,027.00 | 1,033.00 | 1,020.00 | 1,033.00 | 1,033.00 | 2.18% | 5,800 |
| Jun 30, 2026 | 1,010.00 | 1,023.00 | 1,010.00 | 1,011.00 | 1,011.00 | 0.40% | 8,300 |
| Jun 29, 2026 | 1,000.00 | 1,007.00 | 997.00 | 1,007.00 | 1,007.00 | 0.50% | 2,900 |
| Jun 26, 2026 | 1,006.00 | 1,006.00 | 999.00 | 1,002.00 | 1,002.00 | -0.20% | 2,400 |
| Jun 25, 2026 | 1,010.00 | 1,010.00 | 1,001.00 | 1,004.00 | 1,004.00 | 0.40% | 1,200 |
| Jun 24, 2026 | 999.00 | 1,001.00 | 997.00 | 1,000.00 | 1,000.00 | 0.10% | 1,500 |
| Jun 23, 2026 | 1,010.00 | 1,010.00 | 999.00 | 999.00 | 999.00 | -0.89% | 5,300 |
| Jun 22, 2026 | 1,008.00 | 1,008.00 | 1,002.00 | 1,008.00 | 1,008.00 | 0.80% | 4,700 |
| Jun 19, 2026 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.79% | 4,400 |
| Jun 18, 2026 | 1,008.00 | 1,008.00 | 1,006.00 | 1,008.00 | 1,008.00 | - | 4,500 |
| Jun 17, 2026 | 1,004.00 | 1,011.00 | 1,004.00 | 1,008.00 | 1,008.00 | 0.70% | 900 |
| Jun 16, 2026 | 995.00 | 1,005.00 | 995.00 | 1,001.00 | 1,001.00 | -2.05% | 6,800 |
| Jun 15, 2026 | 1,000.00 | 1,022.00 | 983.00 | 1,022.00 | 1,022.00 | 3.55% | 7,100 |
| Jun 12, 2026 | 996.00 | 1,007.00 | 985.00 | 987.00 | 987.00 | -0.90% | 4,600 |
| Jun 11, 2026 | 984.00 | 999.00 | 981.00 | 996.00 | 996.00 | -0.30% | 5,500 |
| Jun 10, 2026 | 997.00 | 1,001.00 | 977.00 | 999.00 | 999.00 | 0.10% | 5,600 |
| Jun 9, 2026 | 997.00 | 1,008.00 | 994.00 | 998.00 | 998.00 | 0.20% | 2,900 |