ON THE PAGE, Inc. (TYO:9160)
Japan · Delayed Price · Currency is JPY 301.00
+1.00 (0.33%)
Jul 15, 2026, 3:30 PM JST
ON THE PAGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 300.00 | 301.00 | 300.00 | 300.00 | - | - | 17,600 |
| 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 |
| 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 |