ON THE PAGE, Inc. (TYO:9160)
Japan · Delayed Price · Currency is JPY 311.00
+2.00 (0.65%)
Apr 17, 2026, 3:30 PM JST
ON THE PAGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 290.00 | 294.00 | 290.00 | 293.00 | 293.00 | 1.03% | 76,900 |
| Mar 17, 2026 | 291.00 | 292.00 | 289.00 | 290.00 | 290.00 | - | 50,800 |
| Mar 16, 2026 | 291.00 | 291.00 | 287.00 | 290.00 | 290.00 | -0.68% | 66,400 |
| Mar 13, 2026 | 296.00 | 297.00 | 290.00 | 292.00 | 292.00 | -1.68% | 107,100 |
| Mar 12, 2026 | 301.00 | 301.00 | 295.00 | 297.00 | 297.00 | -1.33% | 76,100 |
| Mar 11, 2026 | 301.00 | 302.00 | 299.00 | 301.00 | 301.00 | -0.33% | 53,700 |
| Mar 10, 2026 | 302.00 | 302.00 | 300.00 | 302.00 | 302.00 | 1.00% | 41,100 |
| Mar 9, 2026 | 305.00 | 305.00 | 298.00 | 299.00 | 299.00 | -2.61% | 95,300 |
| Mar 6, 2026 | 305.00 | 308.00 | 303.00 | 307.00 | 307.00 | 0.66% | 21,200 |
| Mar 5, 2026 | 303.00 | 306.00 | 301.00 | 305.00 | 305.00 | 0.99% | 40,600 |
| Mar 4, 2026 | 305.00 | 305.00 | 300.00 | 302.00 | 302.00 | -1.63% | 86,700 |
| Mar 3, 2026 | 312.00 | 312.00 | 307.00 | 307.00 | 307.00 | -1.60% | 43,700 |
| Mar 2, 2026 | 315.00 | 315.00 | 310.00 | 312.00 | 312.00 | -0.95% | 54,100 |
| Feb 27, 2026 | 316.00 | 318.00 | 315.00 | 315.00 | 315.00 | -0.32% | 39,300 |
| Feb 26, 2026 | 314.00 | 320.00 | 314.00 | 316.00 | 316.00 | 0.64% | 45,100 |
| Feb 25, 2026 | 315.00 | 317.00 | 312.00 | 314.00 | 314.00 | -0.32% | 41,900 |
| Feb 24, 2026 | 314.00 | 316.00 | 311.00 | 315.00 | 315.00 | -0.63% | 31,000 |
| Feb 20, 2026 | 317.00 | 317.00 | 314.00 | 317.00 | 317.00 | - | 36,200 |
| Feb 19, 2026 | 318.00 | 319.00 | 315.00 | 317.00 | 317.00 | -0.31% | 65,000 |
| Feb 18, 2026 | 324.00 | 324.00 | 318.00 | 318.00 | 318.00 | -1.24% | 50,900 |
| Feb 17, 2026 | 320.00 | 325.00 | 316.00 | 322.00 | 322.00 | 0.63% | 62,900 |
| Feb 16, 2026 | 318.00 | 326.00 | 310.00 | 320.00 | 320.00 | 0.63% | 206,800 |
| Feb 13, 2026 | 315.00 | 324.00 | 315.00 | 318.00 | 318.00 | 1.27% | 108,600 |
| Feb 12, 2026 | 310.00 | 314.00 | 310.00 | 314.00 | 314.00 | 1.29% | 28,300 |
| Feb 10, 2026 | 309.00 | 313.00 | 309.00 | 310.00 | 310.00 | 0.32% | 39,600 |
| Feb 9, 2026 | 309.00 | 311.00 | 309.00 | 309.00 | 309.00 | - | 41,400 |
| Feb 6, 2026 | 306.00 | 310.00 | 306.00 | 309.00 | 309.00 | 0.32% | 39,100 |
| Feb 5, 2026 | 305.00 | 308.00 | 305.00 | 308.00 | 308.00 | 0.33% | 32,900 |
| Feb 4, 2026 | 305.00 | 308.00 | 305.00 | 307.00 | 307.00 | 0.33% | 31,900 |