O-Well Corporation (TYO:7670)
Japan · Delayed Price · Currency is JPY 1,219.00
-2.00 (-0.16%)
Oct 1, 2026, 3:30 PM JST
O-Well Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,221.00 | 1,221.00 | 1,212.00 | 1,219.00 | 1,219.00 | -0.16% | 1,100 |
| Sep 30, 2026 | 1,225.00 | 1,228.00 | 1,212.00 | 1,221.00 | 1,221.00 | -0.33% | 1,000 |
| Sep 29, 2026 | 1,218.00 | 1,226.00 | 1,208.00 | 1,225.00 | 1,225.00 | 1.66% | 3,600 |
| Sep 28, 2026 | 1,230.00 | 1,231.00 | 1,220.00 | 1,220.00 | 1,205.00 | -0.81% | 3,100 |
| Sep 25, 2026 | 1,229.00 | 1,231.00 | 1,214.00 | 1,230.00 | 1,214.88 | 0.90% | 4,500 |
| Sep 24, 2026 | 1,214.00 | 1,220.00 | 1,214.00 | 1,219.00 | 1,204.01 | 0.25% | 5,300 |
| Sep 18, 2026 | 1,201.00 | 1,216.00 | 1,200.00 | 1,216.00 | 1,201.05 | 1.76% | 5,400 |
| Sep 17, 2026 | 1,195.00 | 1,196.00 | 1,193.00 | 1,195.00 | 1,180.31 | - | 4,500 |
| Sep 16, 2026 | 1,191.00 | 1,195.00 | 1,188.00 | 1,195.00 | 1,180.31 | -0.25% | 2,800 |
| Sep 15, 2026 | 1,185.00 | 1,199.00 | 1,185.00 | 1,198.00 | 1,183.27 | 1.53% | 3,300 |
| Sep 14, 2026 | 1,184.00 | 1,202.00 | 1,170.00 | 1,180.00 | 1,165.49 | -2.80% | 12,100 |
| Sep 11, 2026 | 1,230.00 | 1,230.00 | 1,206.00 | 1,214.00 | 1,199.07 | -1.14% | 2,300 |
| Sep 10, 2026 | 1,230.00 | 1,230.00 | 1,217.00 | 1,228.00 | 1,212.90 | -0.16% | 800 |
| Sep 9, 2026 | 1,222.00 | 1,230.00 | 1,200.00 | 1,230.00 | 1,214.88 | 0.08% | 4,000 |
| Sep 8, 2026 | 1,226.00 | 1,230.00 | 1,222.00 | 1,229.00 | 1,213.89 | - | 3,500 |
| Sep 7, 2026 | 1,229.00 | 1,231.00 | 1,220.00 | 1,229.00 | 1,213.89 | 0.74% | 6,600 |
| Sep 4, 2026 | 1,233.00 | 1,244.00 | 1,220.00 | 1,220.00 | 1,205.00 | -1.05% | 7,100 |
| Sep 3, 2026 | 1,239.00 | 1,252.00 | 1,233.00 | 1,233.00 | 1,217.84 | -0.24% | 3,100 |
| Sep 2, 2026 | 1,266.00 | 1,266.00 | 1,236.00 | 1,236.00 | 1,220.80 | -3.89% | 4,900 |
| Sep 1, 2026 | 1,238.00 | 1,286.00 | 1,231.00 | 1,286.00 | 1,270.19 | 3.88% | 14,900 |
| Aug 31, 2026 | 1,235.00 | 1,239.00 | 1,231.00 | 1,238.00 | 1,222.78 | 0.24% | 2,900 |
| Aug 28, 2026 | 1,230.00 | 1,235.00 | 1,228.00 | 1,235.00 | 1,219.82 | 0.16% | 6,100 |
| Aug 27, 2026 | 1,233.00 | 1,234.00 | 1,226.00 | 1,233.00 | 1,217.84 | 0.16% | 2,400 |
| Aug 26, 2026 | 1,234.00 | 1,234.00 | 1,221.00 | 1,231.00 | 1,215.86 | 0.82% | 3,100 |
| Aug 25, 2026 | 1,224.00 | 1,225.00 | 1,221.00 | 1,221.00 | 1,205.99 | -0.73% | 1,400 |
| Aug 24, 2026 | 1,221.00 | 1,239.00 | 1,215.00 | 1,230.00 | 1,214.88 | 3.27% | 7,100 |
| Aug 21, 2026 | 1,216.00 | 1,216.00 | 1,191.00 | 1,191.00 | 1,176.36 | -0.92% | 6,600 |
| Aug 20, 2026 | 1,213.00 | 1,219.00 | 1,194.00 | 1,202.00 | 1,187.22 | -1.39% | 4,200 |
| Aug 19, 2026 | 1,197.00 | 1,219.00 | 1,194.00 | 1,219.00 | 1,204.01 | 0.66% | 4,300 |
| Aug 18, 2026 | 1,232.00 | 1,232.00 | 1,211.00 | 1,211.00 | 1,196.11 | -2.10% | 3,200 |
| Aug 17, 2026 | 1,206.00 | 1,237.00 | 1,200.00 | 1,237.00 | 1,221.79 | 3.60% | 16,100 |
| Aug 14, 2026 | 1,172.00 | 1,194.00 | 1,172.00 | 1,194.00 | 1,179.32 | 1.96% | 6,500 |
| Aug 13, 2026 | 1,180.00 | 1,185.00 | 1,171.00 | 1,171.00 | 1,156.60 | -0.34% | 5,500 |
| Aug 12, 2026 | 1,170.00 | 1,184.00 | 1,170.00 | 1,175.00 | 1,160.55 | -0.25% | 5,800 |
| Aug 10, 2026 | 1,200.00 | 1,203.00 | 1,175.00 | 1,178.00 | 1,163.52 | -2.64% | 15,600 |
| Aug 7, 2026 | 1,230.00 | 1,239.00 | 1,185.00 | 1,210.00 | 1,195.12 | 0.08% | 32,900 |
| Aug 6, 2026 | 1,100.00 | 1,209.00 | 1,072.00 | 1,209.00 | 1,194.14 | 11.43% | 62,100 |
| Aug 5, 2026 | 1,072.00 | 1,100.00 | 1,060.00 | 1,085.00 | 1,071.66 | 1.78% | 6,400 |
| Aug 4, 2026 | 1,060.00 | 1,066.00 | 1,060.00 | 1,066.00 | 1,052.89 | 0.76% | 1,300 |
| Aug 3, 2026 | 1,051.00 | 1,058.00 | 1,051.00 | 1,058.00 | 1,044.99 | 0.67% | 800 |
| Jul 31, 2026 | 1,061.00 | 1,061.00 | 1,051.00 | 1,051.00 | 1,038.08 | -0.66% | 1,400 |
| Jul 30, 2026 | 1,045.00 | 1,058.00 | 1,045.00 | 1,058.00 | 1,044.99 | 0.47% | 3,900 |
| Jul 29, 2026 | 1,060.00 | 1,062.00 | 1,053.00 | 1,053.00 | 1,040.05 | -1.13% | 5,600 |
| Jul 28, 2026 | 1,066.00 | 1,066.00 | 1,065.00 | 1,065.00 | 1,051.91 | -0.09% | 2,900 |
| Jul 27, 2026 | 1,082.00 | 1,083.00 | 1,066.00 | 1,066.00 | 1,052.89 | -0.74% | 2,400 |
| Jul 24, 2026 | 1,082.00 | 1,082.00 | 1,074.00 | 1,074.00 | 1,060.80 | -0.74% | 600 |
| Jul 23, 2026 | 1,113.00 | 1,113.00 | 1,073.00 | 1,082.00 | 1,068.70 | -3.22% | 11,500 |
| Jul 22, 2026 | 1,133.00 | 1,133.00 | 1,108.00 | 1,118.00 | 1,104.25 | 1.18% | 18,700 |
| Jul 21, 2026 | 1,095.00 | 1,105.00 | 1,076.00 | 1,105.00 | 1,091.41 | 2.03% | 20,800 |
| Jul 17, 2026 | 1,100.00 | 1,100.00 | 1,064.00 | 1,083.00 | 1,069.68 | -1.28% | 24,200 |