Onward Holdings Co., Ltd. (TYO:8016)
Japan · Delayed Price · Currency is JPY 703.00
-1.00 (-0.14%)
Oct 7, 2026, 3:30 PM JST
Onward Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 705.00 | 707.00 | 703.00 | 703.00 | 703.00 | -0.14% | 492,100 |
| Oct 6, 2026 | 699.00 | 708.00 | 697.00 | 704.00 | 704.00 | 0.86% | 530,300 |
| Oct 5, 2026 | 702.00 | 706.00 | 698.00 | 698.00 | 698.00 | -0.57% | 703,600 |
| Oct 2, 2026 | 705.00 | 708.00 | 700.00 | 702.00 | 702.00 | -0.99% | 724,500 |
| Oct 1, 2026 | 710.00 | 714.00 | 704.00 | 709.00 | 709.00 | -0.84% | 977,800 |
| Sep 30, 2026 | 711.00 | 718.00 | 709.00 | 715.00 | 715.00 | 0.42% | 564,200 |
| Sep 29, 2026 | 715.00 | 715.00 | 708.00 | 712.00 | 712.00 | -0.56% | 591,700 |
| Sep 28, 2026 | 730.00 | 730.00 | 716.00 | 716.00 | 716.00 | -1.24% | 687,800 |
| Sep 25, 2026 | 731.00 | 732.00 | 723.00 | 725.00 | 725.00 | -0.14% | 736,700 |
| Sep 24, 2026 | 723.00 | 732.00 | 721.00 | 726.00 | 726.00 | 0.55% | 802,100 |
| Sep 18, 2026 | 730.00 | 731.00 | 717.00 | 722.00 | 722.00 | -1.10% | 989,300 |
| Sep 17, 2026 | 713.00 | 730.00 | 713.00 | 730.00 | 730.00 | 1.96% | 739,600 |
| Sep 16, 2026 | 714.00 | 718.00 | 713.00 | 716.00 | 716.00 | -0.14% | 402,000 |
| Sep 15, 2026 | 715.00 | 719.00 | 712.00 | 717.00 | 717.00 | 0.56% | 460,100 |
| Sep 14, 2026 | 702.00 | 714.00 | 702.00 | 713.00 | 713.00 | 2.15% | 404,100 |
| Sep 11, 2026 | 697.00 | 704.00 | 696.00 | 698.00 | 698.00 | -0.57% | 737,600 |
| Sep 10, 2026 | 702.00 | 704.00 | 699.00 | 702.00 | 702.00 | -0.43% | 902,900 |
| Sep 9, 2026 | 705.00 | 708.00 | 701.00 | 705.00 | 705.00 | -0.42% | 822,800 |
| Sep 8, 2026 | 712.00 | 716.00 | 708.00 | 708.00 | 708.00 | -0.98% | 685,900 |
| Sep 7, 2026 | 719.00 | 721.00 | 710.00 | 715.00 | 715.00 | -0.42% | 828,300 |
| Sep 4, 2026 | 723.00 | 725.00 | 713.00 | 718.00 | 718.00 | -1.51% | 816,300 |
| Sep 3, 2026 | 745.00 | 745.00 | 729.00 | 729.00 | 729.00 | -1.49% | 711,300 |
| Sep 2, 2026 | 753.00 | 754.00 | 739.00 | 740.00 | 740.00 | -2.37% | 1,008,200 |
| Sep 1, 2026 | 750.00 | 758.00 | 747.00 | 758.00 | 758.00 | 0.80% | 703,100 |
| Aug 31, 2026 | 751.00 | 758.00 | 747.00 | 752.00 | 752.00 | 0.27% | 929,900 |
| Aug 28, 2026 | 764.00 | 764.00 | 745.00 | 750.00 | 750.00 | -1.83% | 1,811,400 |
| Aug 27, 2026 | 777.00 | 784.00 | 773.00 | 780.00 | 763.96 | 0.39% | 1,610,600 |
| Aug 26, 2026 | 778.00 | 783.00 | 776.00 | 777.00 | 761.02 | -0.13% | 772,000 |
| Aug 25, 2026 | 782.00 | 783.00 | 774.00 | 778.00 | 762.00 | 0.52% | 768,000 |
| Aug 24, 2026 | 775.00 | 781.00 | 771.00 | 774.00 | 758.08 | 0.26% | 734,600 |
| Aug 21, 2026 | 762.00 | 772.00 | 762.00 | 772.00 | 756.12 | 0.26% | 547,600 |
| Aug 20, 2026 | 767.00 | 773.00 | 763.00 | 770.00 | 754.16 | 1.32% | 660,600 |
| Aug 19, 2026 | 770.00 | 771.00 | 756.00 | 760.00 | 744.37 | -0.78% | 661,800 |
| Aug 18, 2026 | 763.00 | 769.00 | 760.00 | 766.00 | 750.25 | 0.66% | 575,700 |
| Aug 17, 2026 | 775.00 | 775.00 | 760.00 | 761.00 | 745.35 | -0.65% | 884,500 |
| Aug 14, 2026 | 767.00 | 770.00 | 764.00 | 766.00 | 750.25 | -0.13% | 638,000 |
| Aug 13, 2026 | 765.00 | 771.00 | 762.00 | 767.00 | 751.23 | -0.13% | 544,300 |
| Aug 12, 2026 | 766.00 | 772.00 | 765.00 | 768.00 | 752.21 | 0.13% | 437,300 |
| Aug 10, 2026 | 778.00 | 778.00 | 766.00 | 767.00 | 751.23 | -1.16% | 655,000 |
| Aug 7, 2026 | 775.00 | 780.00 | 771.00 | 776.00 | 760.04 | 0.91% | 768,100 |
| Aug 6, 2026 | 755.00 | 770.00 | 754.00 | 769.00 | 753.19 | 1.85% | 726,200 |
| Aug 5, 2026 | 749.00 | 756.00 | 746.00 | 755.00 | 739.47 | 0.27% | 611,300 |
| Aug 4, 2026 | 755.00 | 756.00 | 749.00 | 753.00 | 737.51 | 0.27% | 568,900 |
| Aug 3, 2026 | 753.00 | 757.00 | 746.00 | 751.00 | 735.56 | -1.57% | 910,000 |
| Jul 31, 2026 | 765.00 | 768.00 | 758.00 | 763.00 | 747.31 | -0.91% | 790,300 |
| Jul 30, 2026 | 765.00 | 772.00 | 762.00 | 770.00 | 754.16 | 0.13% | 788,600 |
| Jul 29, 2026 | 767.00 | 774.00 | 761.00 | 769.00 | 753.19 | 1.32% | 876,000 |
| Jul 28, 2026 | 762.00 | 765.00 | 755.00 | 759.00 | 743.39 | -0.65% | 594,900 |
| Jul 27, 2026 | 743.00 | 764.00 | 740.00 | 764.00 | 748.29 | 4.37% | 1,003,900 |
| Jul 24, 2026 | 736.00 | 737.00 | 732.00 | 732.00 | 716.95 | -0.54% | 415,000 |