ON THE PAGE, Inc. (TYO:9160)
Japan · Delayed Price · Currency is JPY 282.00
-1.00 (-0.35%)
Jun 3, 2026, 3:30 PM JST
ON THE PAGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 283.00 | 285.00 | 282.00 | 282.00 | 282.00 | -0.35% | 24,300 |
| Jun 2, 2026 | 287.00 | 287.00 | 282.00 | 283.00 | 283.00 | -0.70% | 42,600 |
| Jun 1, 2026 | 288.00 | 288.00 | 284.00 | 285.00 | 285.00 | -1.04% | 36,500 |
| May 29, 2026 | 288.00 | 289.00 | 287.00 | 288.00 | 288.00 | 0.35% | 18,800 |
| May 28, 2026 | 288.00 | 289.00 | 287.00 | 287.00 | 287.00 | - | 14,800 |
| May 27, 2026 | 287.00 | 289.00 | 287.00 | 287.00 | 287.00 | - | 19,400 |
| May 26, 2026 | 287.00 | 289.00 | 286.00 | 287.00 | 287.00 | -0.35% | 31,100 |
| May 25, 2026 | 292.00 | 293.00 | 288.00 | 288.00 | 288.00 | -1.37% | 41,200 |
| May 22, 2026 | 289.00 | 292.00 | 286.00 | 292.00 | 292.00 | 1.04% | 64,300 |
| May 21, 2026 | 290.00 | 292.00 | 289.00 | 289.00 | 289.00 | -0.34% | 23,900 |
| May 20, 2026 | 294.00 | 295.00 | 290.00 | 290.00 | 290.00 | -0.68% | 31,200 |
| May 19, 2026 | 293.00 | 297.00 | 290.00 | 292.00 | 292.00 | -1.02% | 42,900 |
| May 18, 2026 | 305.00 | 305.00 | 291.00 | 295.00 | 295.00 | -2.96% | 102,500 |
| May 15, 2026 | 303.00 | 307.00 | 303.00 | 304.00 | 304.00 | 0.33% | 33,000 |
| May 14, 2026 | 304.00 | 305.00 | 303.00 | 303.00 | 303.00 | -0.33% | 33,000 |
| May 13, 2026 | 304.00 | 306.00 | 304.00 | 304.00 | 304.00 | -0.33% | 9,700 |
| May 12, 2026 | 305.00 | 306.00 | 303.00 | 305.00 | 305.00 | - | 50,900 |
| May 11, 2026 | 305.00 | 307.00 | 305.00 | 305.00 | 305.00 | - | 37,900 |
| May 8, 2026 | 304.00 | 306.00 | 304.00 | 305.00 | 305.00 | -0.33% | 21,200 |
| May 7, 2026 | 309.00 | 309.00 | 303.00 | 306.00 | 306.00 | -0.97% | 51,900 |
| May 1, 2026 | 306.00 | 309.00 | 306.00 | 309.00 | 309.00 | 1.31% | 15,600 |
| Apr 30, 2026 | 305.00 | 307.00 | 304.00 | 305.00 | 305.00 | -0.33% | 28,800 |
| Apr 28, 2026 | 307.00 | 310.00 | 305.00 | 306.00 | 306.00 | -0.33% | 24,700 |
| Apr 27, 2026 | 307.00 | 311.00 | 306.00 | 307.00 | 307.00 | -0.65% | 27,100 |
| Apr 24, 2026 | 309.00 | 312.00 | 308.00 | 309.00 | 309.00 | - | 21,000 |
| Apr 23, 2026 | 312.00 | 313.00 | 306.00 | 309.00 | 309.00 | -0.64% | 112,900 |
| Apr 22, 2026 | 311.00 | 315.00 | 310.00 | 311.00 | 311.00 | - | 54,300 |
| Apr 21, 2026 | 310.00 | 315.00 | 310.00 | 311.00 | 311.00 | - | 36,600 |
| Apr 20, 2026 | 311.00 | 313.00 | 309.00 | 311.00 | 311.00 | - | 26,000 |
| Apr 17, 2026 | 309.00 | 311.00 | 307.00 | 311.00 | 311.00 | 0.65% | 30,300 |
| Apr 16, 2026 | 309.00 | 311.00 | 307.00 | 309.00 | 309.00 | 0.32% | 47,200 |
| Apr 15, 2026 | 304.00 | 308.00 | 304.00 | 308.00 | 308.00 | 0.98% | 25,700 |
| Apr 14, 2026 | 303.00 | 306.00 | 303.00 | 305.00 | 305.00 | 0.33% | 22,400 |
| Apr 13, 2026 | 304.00 | 305.00 | 301.00 | 304.00 | 304.00 | - | 53,300 |
| Apr 10, 2026 | 303.00 | 306.00 | 302.00 | 304.00 | 304.00 | - | 65,500 |
| Apr 9, 2026 | 312.00 | 313.00 | 304.00 | 304.00 | 304.00 | -3.18% | 68,500 |
| Apr 8, 2026 | 311.00 | 315.00 | 311.00 | 314.00 | 314.00 | 0.96% | 68,200 |
| Apr 7, 2026 | 319.00 | 320.00 | 308.00 | 311.00 | 311.00 | -0.32% | 168,200 |
| Apr 6, 2026 | 309.00 | 315.00 | 309.00 | 312.00 | 312.00 | 1.63% | 48,200 |
| Apr 3, 2026 | 302.00 | 308.00 | 300.00 | 307.00 | 307.00 | 0.99% | 122,300 |
| Apr 2, 2026 | 310.00 | 318.00 | 303.00 | 304.00 | 304.00 | -1.30% | 145,300 |
| Apr 1, 2026 | 313.00 | 315.00 | 301.00 | 308.00 | 308.00 | -3.75% | 477,000 |
| Mar 31, 2026 | 312.00 | 321.00 | 311.00 | 320.00 | 320.00 | - | 156,500 |
| Mar 30, 2026 | 303.00 | 321.00 | 300.00 | 320.00 | 320.00 | 5.61% | 250,600 |
| Mar 27, 2026 | 291.00 | 306.00 | 291.00 | 303.00 | 303.00 | 2.02% | 139,900 |
| Mar 26, 2026 | 290.00 | 303.00 | 290.00 | 297.00 | 297.00 | 3.48% | 254,700 |
| Mar 25, 2026 | 285.00 | 288.00 | 284.00 | 287.00 | 287.00 | 0.35% | 78,000 |
| Mar 24, 2026 | 287.00 | 287.00 | 284.00 | 286.00 | 286.00 | 0.70% | 59,100 |
| Mar 23, 2026 | 290.00 | 290.00 | 283.00 | 284.00 | 284.00 | -2.41% | 87,600 |
| Mar 19, 2026 | 292.00 | 293.00 | 290.00 | 291.00 | 291.00 | -0.68% | 43,200 |