ON THE PAGE, Inc. (TYO:9160)
Japan · Delayed Price · Currency is JPY 304.00
0.00 (0.00%)
Aug 6, 2026, 10:34 AM JST
ON THE PAGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 304.00 | 304.00 | 302.00 | 304.00 | - | - | 2,800 |
| Aug 5, 2026 | 301.00 | 304.00 | 301.00 | 304.00 | 304.00 | 1.00% | 17,000 |
| Aug 4, 2026 | 303.00 | 303.00 | 301.00 | 301.00 | 301.00 | 0.33% | 8,900 |
| Aug 3, 2026 | 303.00 | 305.00 | 298.00 | 300.00 | 300.00 | -1.64% | 48,000 |
| Jul 31, 2026 | 305.00 | 305.00 | 303.00 | 305.00 | 305.00 | 0.66% | 5,100 |
| Jul 30, 2026 | 303.00 | 306.00 | 302.00 | 303.00 | 303.00 | 0.33% | 19,600 |
| Jul 29, 2026 | 306.00 | 307.00 | 302.00 | 302.00 | 302.00 | -0.66% | 20,900 |
| Jul 28, 2026 | 306.00 | 307.00 | 303.00 | 304.00 | 304.00 | - | 18,700 |
| Jul 27, 2026 | 306.00 | 307.00 | 302.00 | 304.00 | 304.00 | 0.66% | 16,800 |
| Jul 24, 2026 | 306.00 | 307.00 | 301.00 | 302.00 | 302.00 | -1.95% | 20,100 |
| Jul 23, 2026 | 309.00 | 311.00 | 306.00 | 308.00 | 308.00 | - | 32,200 |
| Jul 22, 2026 | 303.00 | 308.00 | 302.00 | 308.00 | 308.00 | 1.99% | 29,300 |
| Jul 21, 2026 | 298.00 | 302.00 | 298.00 | 302.00 | 302.00 | 1.68% | 13,000 |
| Jul 17, 2026 | 305.00 | 306.00 | 297.00 | 297.00 | 297.00 | -2.62% | 24,100 |
| Jul 16, 2026 | 303.00 | 307.00 | 300.00 | 305.00 | 305.00 | 1.33% | 35,300 |
| Jul 15, 2026 | 300.00 | 301.00 | 299.00 | 301.00 | 301.00 | 0.33% | 23,800 |
| Jul 14, 2026 | 299.00 | 300.00 | 297.00 | 300.00 | 300.00 | 0.67% | 22,500 |
| Jul 13, 2026 | 297.00 | 299.00 | 295.00 | 298.00 | 298.00 | 1.02% | 25,100 |
| Jul 10, 2026 | 294.00 | 295.00 | 293.00 | 295.00 | 295.00 | 0.34% | 14,600 |
| Jul 9, 2026 | 292.00 | 294.00 | 291.00 | 294.00 | 294.00 | 1.38% | 5,900 |
| Jul 8, 2026 | 295.00 | 295.00 | 290.00 | 290.00 | 290.00 | -1.36% | 28,200 |
| Jul 7, 2026 | 294.00 | 295.00 | 291.00 | 294.00 | 294.00 | 1.03% | 25,000 |
| Jul 6, 2026 | 290.00 | 293.00 | 288.00 | 291.00 | 291.00 | 0.34% | 25,800 |
| Jul 3, 2026 | 290.00 | 292.00 | 289.00 | 290.00 | 290.00 | 0.35% | 27,400 |
| Jul 2, 2026 | 290.00 | 291.00 | 288.00 | 289.00 | 289.00 | - | 35,300 |
| Jul 1, 2026 | 289.00 | 289.00 | 286.00 | 289.00 | 289.00 | 1.05% | 17,400 |
| Jun 30, 2026 | 290.00 | 290.00 | 286.00 | 286.00 | 286.00 | - | 10,200 |
| Jun 29, 2026 | 285.00 | 290.00 | 284.00 | 286.00 | 286.00 | 1.42% | 33,200 |
| Jun 26, 2026 | 282.00 | 285.00 | 282.00 | 282.00 | 282.00 | - | 27,300 |
| Jun 25, 2026 | 282.00 | 283.00 | 281.00 | 282.00 | 282.00 | - | 10,200 |
| Jun 24, 2026 | 282.00 | 286.00 | 282.00 | 282.00 | 282.00 | 0.36% | 39,500 |
| Jun 23, 2026 | 281.00 | 283.00 | 281.00 | 281.00 | 281.00 | -0.35% | 15,800 |
| Jun 22, 2026 | 284.00 | 284.00 | 280.00 | 282.00 | 282.00 | -0.35% | 52,300 |
| Jun 19, 2026 | 284.00 | 284.00 | 281.00 | 283.00 | 283.00 | -0.35% | 44,500 |
| Jun 18, 2026 | 283.00 | 291.00 | 281.00 | 284.00 | 284.00 | 0.35% | 102,800 |
| Jun 17, 2026 | 283.00 | 285.00 | 282.00 | 283.00 | 283.00 | - | 35,100 |
| Jun 16, 2026 | 285.00 | 285.00 | 282.00 | 283.00 | 283.00 | 0.35% | 19,200 |
| Jun 15, 2026 | 283.00 | 284.00 | 282.00 | 282.00 | 282.00 | -0.35% | 44,200 |
| Jun 12, 2026 | 283.00 | 284.00 | 283.00 | 283.00 | 283.00 | - | 18,900 |
| Jun 11, 2026 | 283.00 | 285.00 | 282.00 | 283.00 | 283.00 | - | 13,300 |
| Jun 10, 2026 | 283.00 | 285.00 | 282.00 | 283.00 | 283.00 | - | 9,300 |
| Jun 9, 2026 | 283.00 | 285.00 | 282.00 | 283.00 | 283.00 | - | 13,400 |
| Jun 8, 2026 | 283.00 | 286.00 | 282.00 | 283.00 | 283.00 | - | 19,700 |
| Jun 5, 2026 | 283.00 | 286.00 | 283.00 | 283.00 | 283.00 | - | 10,800 |
| Jun 4, 2026 | 282.00 | 283.00 | 281.00 | 283.00 | 283.00 | 0.35% | 12,500 |
| 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 |