O-Well Corporation (TYO:7670)
Japan · Delayed Price · Currency is JPY 1,045.00
+14.00 (1.36%)
Apr 16, 2026, 1:04 PM JST
O-Well Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1,031.00 | 1,035.00 | 1,031.00 | 1,035.00 | - | 0.39% | 300 |
| 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 | -3.42% | 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 |
| Mar 9, 2026 | 1,102.00 | 1,118.00 | 1,102.00 | 1,118.00 | 1,081.84 | -3.62% | 3,200 |
| Mar 6, 2026 | 1,146.00 | 1,160.00 | 1,137.00 | 1,160.00 | 1,122.48 | 1.93% | 3,700 |
| Mar 5, 2026 | 1,099.00 | 1,155.00 | 1,099.00 | 1,138.00 | 1,101.19 | 6.16% | 5,100 |
| Mar 4, 2026 | 1,111.00 | 1,129.00 | 1,038.00 | 1,072.00 | 1,037.32 | -5.30% | 32,400 |
| Mar 3, 2026 | 1,208.00 | 1,208.00 | 1,121.00 | 1,132.00 | 1,095.38 | -5.67% | 17,900 |
| Mar 2, 2026 | 1,228.00 | 1,228.00 | 1,161.00 | 1,200.00 | 1,161.18 | -3.23% | 23,600 |
| Feb 27, 2026 | 1,239.00 | 1,243.00 | 1,235.00 | 1,240.00 | 1,199.89 | - | 1,600 |
| Feb 26, 2026 | 1,225.00 | 1,244.00 | 1,223.00 | 1,240.00 | 1,199.89 | -0.80% | 2,400 |
| Feb 25, 2026 | 1,260.00 | 1,260.00 | 1,220.00 | 1,250.00 | 1,209.57 | -0.71% | 8,300 |
| Feb 24, 2026 | 1,257.00 | 1,259.00 | 1,240.00 | 1,259.00 | 1,218.27 | 1.53% | 4,700 |
| Feb 20, 2026 | 1,252.00 | 1,258.00 | 1,209.00 | 1,240.00 | 1,199.89 | -1.20% | 5,700 |
| Feb 19, 2026 | 1,250.00 | 1,255.00 | 1,235.00 | 1,255.00 | 1,214.40 | 0.48% | 5,100 |
| Feb 18, 2026 | 1,250.00 | 1,250.00 | 1,244.00 | 1,249.00 | 1,208.60 | -0.08% | 2,000 |
| Feb 17, 2026 | 1,220.00 | 1,252.00 | 1,213.00 | 1,250.00 | 1,209.57 | 0.81% | 6,800 |
| Feb 16, 2026 | 1,218.00 | 1,240.00 | 1,217.00 | 1,240.00 | 1,199.89 | 1.31% | 1,900 |
| Feb 13, 2026 | 1,225.00 | 1,249.00 | 1,193.00 | 1,224.00 | 1,184.41 | -2.00% | 8,300 |
| Feb 12, 2026 | 1,216.00 | 1,249.00 | 1,216.00 | 1,249.00 | 1,208.60 | 3.05% | 12,600 |
| Feb 10, 2026 | 1,200.00 | 1,212.00 | 1,200.00 | 1,212.00 | 1,172.79 | 1.00% | 3,000 |
| Feb 9, 2026 | 1,200.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,161.18 | 0.84% | 5,000 |
| Feb 6, 2026 | 1,214.00 | 1,214.00 | 1,130.00 | 1,190.00 | 1,151.51 | -1.73% | 6,500 |
| Feb 5, 2026 | 1,214.00 | 1,239.00 | 1,185.00 | 1,211.00 | 1,171.83 | - | 7,700 |
| Feb 4, 2026 | 1,160.00 | 1,211.00 | 1,156.00 | 1,211.00 | 1,171.83 | 4.22% | 11,000 |
| Feb 3, 2026 | 1,131.00 | 1,162.00 | 1,131.00 | 1,162.00 | 1,124.41 | 2.74% | 7,500 |