ON THE PAGE, Inc. (TYO:9160)
Japan · Delayed Price · Currency is JPY 322.00
-8.00 (-2.42%)
Aug 27, 2026, 3:30 PM JST
ON THE PAGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 330.00 | 330.00 | 322.00 | 322.00 | 322.00 | -2.42% | 34,800 |
| Aug 26, 2026 | 330.00 | 330.00 | 327.00 | 330.00 | 330.00 | - | 11,900 |
| Aug 25, 2026 | 331.00 | 331.00 | 327.00 | 330.00 | 330.00 | - | 26,400 |
| Aug 24, 2026 | 326.00 | 330.00 | 326.00 | 330.00 | 330.00 | 0.61% | 35,200 |
| Aug 21, 2026 | 329.00 | 330.00 | 324.00 | 328.00 | 328.00 | -0.91% | 36,500 |
| Aug 20, 2026 | 330.00 | 332.00 | 327.00 | 331.00 | 331.00 | 0.30% | 31,000 |
| Aug 19, 2026 | 328.00 | 331.00 | 323.00 | 330.00 | 330.00 | 0.61% | 70,500 |
| Aug 18, 2026 | 326.00 | 330.00 | 323.00 | 328.00 | 328.00 | -0.91% | 51,800 |
| Aug 17, 2026 | 322.00 | 336.00 | 314.00 | 331.00 | 331.00 | 3.76% | 266,900 |
| Aug 14, 2026 | 312.00 | 321.00 | 310.00 | 319.00 | 319.00 | 2.90% | 115,900 |
| Aug 13, 2026 | 307.00 | 311.00 | 305.00 | 310.00 | 310.00 | 1.31% | 53,600 |
| Aug 12, 2026 | 304.00 | 307.00 | 303.00 | 306.00 | 306.00 | 0.66% | 21,500 |
| Aug 10, 2026 | 302.00 | 304.00 | 301.00 | 304.00 | 304.00 | 0.66% | 13,700 |
| Aug 7, 2026 | 302.00 | 305.00 | 302.00 | 302.00 | 302.00 | -0.98% | 21,100 |
| Aug 6, 2026 | 304.00 | 306.00 | 302.00 | 305.00 | 305.00 | 0.33% | 12,300 |
| 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 |