Onward Holdings Co., Ltd. (TYO:8016)
Japan · Delayed Price · Currency is JPY 778.00
+4.00 (0.52%)
Aug 25, 2026, 3:30 PM JST
Onward Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 782.00 | 783.00 | 774.00 | 778.00 | 778.00 | 0.52% | 768,000 |
| Aug 24, 2026 | 775.00 | 781.00 | 771.00 | 774.00 | 774.00 | 0.26% | 734,600 |
| Aug 21, 2026 | 762.00 | 772.00 | 762.00 | 772.00 | 772.00 | 0.26% | 547,600 |
| Aug 20, 2026 | 767.00 | 773.00 | 763.00 | 770.00 | 770.00 | 1.32% | 660,600 |
| Aug 19, 2026 | 770.00 | 771.00 | 756.00 | 760.00 | 760.00 | -0.78% | 661,800 |
| Aug 18, 2026 | 763.00 | 769.00 | 760.00 | 766.00 | 766.00 | 0.66% | 575,700 |
| Aug 17, 2026 | 775.00 | 775.00 | 760.00 | 761.00 | 761.00 | -0.65% | 884,500 |
| Aug 14, 2026 | 767.00 | 770.00 | 764.00 | 766.00 | 766.00 | -0.13% | 638,000 |
| Aug 13, 2026 | 765.00 | 771.00 | 762.00 | 767.00 | 767.00 | -0.13% | 544,300 |
| Aug 12, 2026 | 766.00 | 772.00 | 765.00 | 768.00 | 768.00 | 0.13% | 437,300 |
| Aug 10, 2026 | 778.00 | 778.00 | 766.00 | 767.00 | 767.00 | -1.16% | 655,000 |
| Aug 7, 2026 | 775.00 | 780.00 | 771.00 | 776.00 | 776.00 | 0.91% | 768,100 |
| Aug 6, 2026 | 755.00 | 770.00 | 754.00 | 769.00 | 769.00 | 1.85% | 726,200 |
| Aug 5, 2026 | 749.00 | 756.00 | 746.00 | 755.00 | 755.00 | 0.27% | 611,300 |
| Aug 4, 2026 | 755.00 | 756.00 | 749.00 | 753.00 | 753.00 | 0.27% | 568,900 |
| Aug 3, 2026 | 753.00 | 757.00 | 746.00 | 751.00 | 751.00 | -1.57% | 910,000 |
| Jul 31, 2026 | 765.00 | 768.00 | 758.00 | 763.00 | 763.00 | -0.91% | 790,300 |
| Jul 30, 2026 | 765.00 | 772.00 | 762.00 | 770.00 | 770.00 | 0.13% | 788,600 |
| Jul 29, 2026 | 767.00 | 774.00 | 761.00 | 769.00 | 769.00 | 1.32% | 876,000 |
| Jul 28, 2026 | 762.00 | 765.00 | 755.00 | 759.00 | 759.00 | -0.65% | 594,900 |
| Jul 27, 2026 | 743.00 | 764.00 | 740.00 | 764.00 | 764.00 | 4.37% | 1,003,900 |
| Jul 24, 2026 | 736.00 | 737.00 | 732.00 | 732.00 | 732.00 | -0.54% | 415,000 |
| Jul 23, 2026 | 743.00 | 744.00 | 734.00 | 736.00 | 736.00 | -0.81% | 484,500 |
| Jul 22, 2026 | 743.00 | 744.00 | 738.00 | 742.00 | 742.00 | -0.40% | 545,900 |
| Jul 21, 2026 | 743.00 | 750.00 | 740.00 | 745.00 | 745.00 | 0.27% | 763,700 |
| Jul 17, 2026 | 740.00 | 749.00 | 735.00 | 743.00 | 743.00 | 0.68% | 696,900 |
| Jul 16, 2026 | 744.00 | 750.00 | 738.00 | 738.00 | 738.00 | 0.41% | 789,700 |
| Jul 15, 2026 | 735.00 | 741.00 | 733.00 | 735.00 | 735.00 | 0.96% | 610,800 |
| Jul 14, 2026 | 726.00 | 734.00 | 724.00 | 728.00 | 728.00 | 1.11% | 908,900 |
| Jul 13, 2026 | 730.00 | 731.00 | 716.00 | 720.00 | 720.00 | -0.28% | 1,078,800 |
| Jul 10, 2026 | 730.00 | 730.00 | 718.00 | 722.00 | 722.00 | -2.30% | 1,691,300 |
| Jul 9, 2026 | 745.00 | 745.00 | 736.00 | 739.00 | 739.00 | -1.20% | 744,400 |
| Jul 8, 2026 | 747.00 | 752.00 | 743.00 | 748.00 | 748.00 | 0.81% | 638,600 |
| Jul 7, 2026 | 750.00 | 755.00 | 742.00 | 742.00 | 742.00 | -1.33% | 881,900 |
| Jul 6, 2026 | 743.00 | 756.00 | 741.00 | 752.00 | 752.00 | 1.62% | 852,400 |
| Jul 3, 2026 | 740.00 | 745.00 | 734.00 | 740.00 | 740.00 | 0.68% | 622,200 |
| Jul 2, 2026 | 731.00 | 741.00 | 728.00 | 735.00 | 735.00 | 0.68% | 766,800 |
| Jul 1, 2026 | 724.00 | 733.00 | 720.00 | 730.00 | 730.00 | 0.69% | 764,300 |
| Jun 30, 2026 | 736.00 | 737.00 | 725.00 | 725.00 | 725.00 | -1.49% | 827,500 |
| Jun 29, 2026 | 729.00 | 739.00 | 727.00 | 736.00 | 736.00 | 1.24% | 843,800 |
| Jun 26, 2026 | 722.00 | 728.00 | 716.00 | 727.00 | 727.00 | 0.55% | 639,100 |
| Jun 25, 2026 | 725.00 | 728.00 | 720.00 | 723.00 | 723.00 | 0.84% | 702,100 |
| Jun 24, 2026 | 723.00 | 725.00 | 716.00 | 717.00 | 717.00 | 0.42% | 691,500 |
| Jun 23, 2026 | 719.00 | 722.00 | 710.00 | 714.00 | 714.00 | -0.83% | 847,600 |
| Jun 22, 2026 | 718.00 | 725.00 | 716.00 | 720.00 | 720.00 | -0.96% | 635,100 |
| Jun 19, 2026 | 724.00 | 729.00 | 719.00 | 727.00 | 727.00 | 0.69% | 573,100 |
| Jun 18, 2026 | 725.00 | 729.00 | 718.00 | 722.00 | 722.00 | -0.69% | 562,500 |
| Jun 17, 2026 | 730.00 | 734.00 | 721.00 | 727.00 | 727.00 | 1.25% | 452,100 |
| Jun 16, 2026 | 722.00 | 726.00 | 714.00 | 718.00 | 718.00 | -0.97% | 534,900 |
| Jun 15, 2026 | 748.00 | 749.00 | 725.00 | 725.00 | 725.00 | -2.42% | 590,400 |