O-Well Corporation (TYO:7670)
Japan · Delayed Price · Currency is JPY 1,045.00
-4.00 (-0.38%)
May 26, 2026, 1:38 PM JST
O-Well Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,046.00 | 1,060.00 | 1,046.00 | 1,049.00 | 1,049.00 | -0.85% | 6,300 |
| May 22, 2026 | 1,065.00 | 1,065.00 | 1,051.00 | 1,058.00 | 1,058.00 | -0.19% | 5,000 |
| May 21, 2026 | 1,060.00 | 1,060.00 | 1,050.00 | 1,060.00 | 1,060.00 | 1.44% | 4,500 |
| May 20, 2026 | 1,054.00 | 1,060.00 | 1,043.00 | 1,045.00 | 1,045.00 | -0.10% | 4,600 |
| May 19, 2026 | 1,029.00 | 1,050.00 | 1,026.00 | 1,046.00 | 1,046.00 | 1.95% | 6,200 |
| May 18, 2026 | 1,020.00 | 1,032.00 | 1,011.00 | 1,026.00 | 1,026.00 | 0.59% | 4,300 |
| May 15, 2026 | 1,046.00 | 1,046.00 | 1,020.00 | 1,020.00 | 1,020.00 | -1.45% | 7,700 |
| May 14, 2026 | 1,046.00 | 1,047.00 | 1,032.00 | 1,035.00 | 1,035.00 | -1.05% | 2,000 |
| May 13, 2026 | 1,032.00 | 1,047.00 | 1,028.00 | 1,046.00 | 1,046.00 | 1.36% | 2,000 |
| May 12, 2026 | 1,041.00 | 1,041.00 | 1,032.00 | 1,032.00 | 1,032.00 | -0.19% | 1,300 |
| May 11, 2026 | 1,040.00 | 1,040.00 | 1,030.00 | 1,034.00 | 1,034.00 | -0.77% | 3,300 |
| May 8, 2026 | 1,035.00 | 1,042.00 | 1,035.00 | 1,042.00 | 1,042.00 | 0.68% | 1,400 |
| May 7, 2026 | 1,035.00 | 1,053.00 | 1,035.00 | 1,035.00 | 1,035.00 | -0.86% | 2,100 |
| May 1, 2026 | 1,052.00 | 1,052.00 | 1,021.00 | 1,044.00 | 1,044.00 | -0.10% | 3,400 |
| Apr 30, 2026 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.76% | 400 |
| Apr 28, 2026 | 1,037.00 | 1,060.00 | 1,035.00 | 1,053.00 | 1,053.00 | 1.15% | 1,700 |
| Apr 27, 2026 | 1,050.00 | 1,050.00 | 1,037.00 | 1,041.00 | 1,041.00 | 0.39% | 1,600 |
| Apr 24, 2026 | 1,054.00 | 1,054.00 | 1,037.00 | 1,037.00 | 1,037.00 | -1.61% | 900 |
| Apr 23, 2026 | 1,052.00 | 1,054.00 | 1,048.00 | 1,054.00 | 1,054.00 | -0.38% | 2,100 |
| Apr 22, 2026 | 1,058.00 | 1,058.00 | 1,047.00 | 1,058.00 | 1,058.00 | - | 2,800 |
| Apr 21, 2026 | 1,060.00 | 1,060.00 | 1,048.00 | 1,058.00 | 1,058.00 | 1.54% | 4,700 |
| Apr 20, 2026 | 1,038.00 | 1,042.00 | 1,038.00 | 1,042.00 | 1,042.00 | 0.87% | 3,000 |
| Apr 17, 2026 | 1,041.00 | 1,041.00 | 1,033.00 | 1,033.00 | 1,033.00 | -0.77% | 3,800 |
| Apr 16, 2026 | 1,031.00 | 1,045.00 | 1,031.00 | 1,041.00 | 1,041.00 | 0.97% | 2,800 |
| Apr 15, 2026 | 1,041.00 | 1,041.00 | 1,024.00 | 1,031.00 | 1,031.00 | -1.81% | 5,200 |
| Apr 14, 2026 | 1,047.00 | 1,055.00 | 1,047.00 | 1,050.00 | 1,050.00 | - | 1,900 |
| Apr 13, 2026 | 1,053.00 | 1,053.00 | 1,038.00 | 1,050.00 | 1,050.00 | 2.14% | 3,300 |
| Apr 10, 2026 | 1,052.00 | 1,052.00 | 1,026.00 | 1,028.00 | 1,028.00 | -1.25% | 7,200 |
| Apr 9, 2026 | 1,055.00 | 1,055.00 | 1,037.00 | 1,041.00 | 1,041.00 | -1.23% | 700 |
| Apr 8, 2026 | 1,047.00 | 1,060.00 | 1,044.00 | 1,054.00 | 1,054.00 | 2.13% | 3,400 |
| Apr 7, 2026 | 1,047.00 | 1,048.00 | 1,032.00 | 1,032.00 | 1,032.00 | -0.77% | 3,700 |
| Apr 6, 2026 | 1,053.00 | 1,055.00 | 1,040.00 | 1,040.00 | 1,040.00 | -1.52% | 6,500 |
| Apr 3, 2026 | 1,047.00 | 1,064.00 | 1,047.00 | 1,056.00 | 1,056.00 | 0.96% | 900 |
| Apr 2, 2026 | 1,076.00 | 1,076.00 | 1,024.00 | 1,046.00 | 1,046.00 | -0.85% | 1,800 |
| Apr 1, 2026 | 1,076.00 | 1,076.00 | 1,050.00 | 1,055.00 | 1,055.00 | 0.48% | 8,700 |
| Mar 31, 2026 | 1,045.00 | 1,050.00 | 1,037.00 | 1,050.00 | 1,050.00 | 0.48% | 1,500 |
| Mar 30, 2026 | 1,021.00 | 1,045.00 | 1,020.00 | 1,045.00 | 1,045.00 | -0.19% | 4,700 |
| Mar 27, 2026 | 1,072.00 | 1,082.00 | 1,058.00 | 1,082.00 | 1,047.00 | 0.93% | 9,100 |
| Mar 26, 2026 | 1,094.00 | 1,094.00 | 1,048.00 | 1,072.00 | 1,037.32 | -1.20% | 5,300 |
| Mar 25, 2026 | 1,087.00 | 1,089.00 | 1,080.00 | 1,085.00 | 1,049.90 | 2.46% | 3,400 |
| Mar 24, 2026 | 1,090.00 | 1,090.00 | 1,047.00 | 1,059.00 | 1,024.74 | -0.09% | 7,900 |
| Mar 23, 2026 | 1,081.00 | 1,081.00 | 1,030.00 | 1,060.00 | 1,025.71 | -3.55% | 22,200 |
| Mar 19, 2026 | 1,100.00 | 1,102.00 | 1,085.00 | 1,099.00 | 1,063.45 | -0.27% | 7,100 |
| Mar 18, 2026 | 1,112.00 | 1,112.00 | 1,080.00 | 1,102.00 | 1,066.35 | 0.55% | 16,000 |
| Mar 17, 2026 | 1,104.00 | 1,128.00 | 1,081.00 | 1,096.00 | 1,060.55 | 2.05% | 13,400 |
| Mar 16, 2026 | 1,115.00 | 1,320.00 | 1,073.00 | 1,074.00 | 1,039.26 | -4.19% | 142,300 |
| Mar 13, 2026 | 1,122.00 | 1,122.00 | 1,102.00 | 1,121.00 | 1,084.74 | 1.17% | 3,900 |
| Mar 12, 2026 | 1,130.00 | 1,154.00 | 1,108.00 | 1,108.00 | 1,072.16 | -1.95% | 2,900 |
| Mar 11, 2026 | 1,130.00 | 1,134.00 | 1,130.00 | 1,130.00 | 1,093.45 | -0.35% | 2,500 |
| Mar 10, 2026 | 1,148.00 | 1,148.00 | 1,113.00 | 1,134.00 | 1,097.32 | 1.43% | 3,300 |