Onward Holdings Co., Ltd. (TYO:8016)
Japan · Delayed Price · Currency is JPY 750.00
-14.00 (-1.83%)
Oct 28, 2026, 1:28 PM JST
Onward Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 765.00 | 767.00 | 750.00 | 750.00 | 750.00 | -1.83% | 428,700 |
| Oct 27, 2026 | 764.00 | 770.00 | 759.00 | 764.00 | 764.00 | -0.26% | 927,800 |
| Oct 26, 2026 | 763.00 | 769.00 | 762.00 | 766.00 | 766.00 | -0.13% | 781,400 |
| Oct 23, 2026 | 760.00 | 775.00 | 758.00 | 767.00 | 767.00 | 2.54% | 1,125,300 |
| Oct 22, 2026 | 742.00 | 751.00 | 742.00 | 748.00 | 748.00 | 0.67% | 503,400 |
| Oct 21, 2026 | 754.00 | 754.00 | 743.00 | 743.00 | 743.00 | -0.93% | 528,000 |
| Oct 20, 2026 | 751.00 | 757.00 | 748.00 | 750.00 | 750.00 | -0.13% | 540,100 |
| Oct 19, 2026 | 759.00 | 765.00 | 751.00 | 751.00 | 751.00 | -1.05% | 774,600 |
| Oct 16, 2026 | 745.00 | 763.00 | 742.00 | 759.00 | 759.00 | 2.71% | 978,700 |
| Oct 15, 2026 | 737.00 | 747.00 | 734.00 | 739.00 | 739.00 | - | 797,800 |
| Oct 14, 2026 | 748.00 | 748.00 | 738.00 | 739.00 | 739.00 | -1.20% | 791,900 |
| Oct 13, 2026 | 741.00 | 750.00 | 730.00 | 748.00 | 748.00 | 0.94% | 1,380,600 |
| Oct 9, 2026 | 731.00 | 762.00 | 731.00 | 741.00 | 741.00 | 6.01% | 4,384,600 |
| Oct 8, 2026 | 700.00 | 704.00 | 694.00 | 699.00 | 699.00 | -0.57% | 817,700 |
| 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 |