O-Well Corporation (TYO:7670)
Japan · Delayed Price · Currency is JPY 1,001.00
-21.00 (-2.05%)
Jun 16, 2026, 3:30 PM JST
O-Well Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 1,009.00 | 1,009.00 | 996.00 | 996.00 | 996.00 | -0.90% | 3,300 |
| Jun 5, 2026 | 1,001.00 | 1,008.00 | 999.00 | 1,005.00 | 1,005.00 | -0.10% | 10,100 |
| Jun 4, 2026 | 1,008.00 | 1,009.00 | 1,006.00 | 1,006.00 | 1,006.00 | -0.30% | 1,300 |
| Jun 3, 2026 | 1,018.00 | 1,018.00 | 1,009.00 | 1,009.00 | 1,009.00 | -0.69% | 3,500 |
| Jun 2, 2026 | 1,029.00 | 1,029.00 | 1,012.00 | 1,016.00 | 1,016.00 | -1.26% | 1,400 |
| Jun 1, 2026 | 1,025.00 | 1,038.00 | 1,005.00 | 1,029.00 | 1,029.00 | 0.68% | 7,500 |
| May 29, 2026 | 1,041.00 | 1,043.00 | 1,011.00 | 1,022.00 | 1,022.00 | -3.77% | 19,400 |
| May 28, 2026 | 1,043.00 | 1,062.00 | 1,030.00 | 1,062.00 | 1,062.00 | 1.43% | 4,700 |
| May 27, 2026 | 1,054.00 | 1,060.00 | 1,047.00 | 1,047.00 | 1,047.00 | 0.19% | 1,900 |
| May 26, 2026 | 1,046.00 | 1,064.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.38% | 1,600 |
| 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 |