O-Well Corporation (TYO:7670)
Japan · Delayed Price · Currency is JPY 1,066.00
-8.00 (-0.74%)
Jul 27, 2026, 12:43 PM JST
O-Well Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |