ON THE PAGE, Inc. (TYO:9160)
Japan · Delayed Price · Currency is JPY 325.00
0.00 (0.00%)
Oct 30, 2026, 3:30 PM JST
ON THE PAGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 325.00 | 329.00 | 325.00 | 325.00 | 325.00 | - | 24,600 |
| Oct 29, 2026 | 325.00 | 327.00 | 324.00 | 325.00 | 325.00 | - | 32,700 |
| Oct 28, 2026 | 328.00 | 328.00 | 324.00 | 325.00 | 325.00 | - | 18,200 |
| Oct 27, 2026 | 323.00 | 327.00 | 323.00 | 325.00 | 325.00 | 0.62% | 16,000 |
| Oct 26, 2026 | 326.00 | 327.00 | 322.00 | 323.00 | 323.00 | -0.92% | 23,500 |
| Oct 23, 2026 | 325.00 | 328.00 | 323.00 | 326.00 | 326.00 | -0.91% | 19,200 |
| Oct 22, 2026 | 325.00 | 330.00 | 323.00 | 329.00 | 329.00 | 1.23% | 27,200 |
| Oct 21, 2026 | 329.00 | 330.00 | 325.00 | 325.00 | 325.00 | -1.52% | 33,000 |
| Oct 20, 2026 | 329.00 | 331.00 | 325.00 | 330.00 | 330.00 | 0.92% | 52,400 |
| Oct 19, 2026 | 327.00 | 328.00 | 324.00 | 327.00 | 327.00 | -0.61% | 18,100 |
| Oct 16, 2026 | 323.00 | 331.00 | 322.00 | 329.00 | 329.00 | 3.46% | 42,700 |
| Oct 15, 2026 | 317.00 | 324.00 | 309.00 | 318.00 | 318.00 | -1.24% | 99,800 |
| Oct 14, 2026 | 315.00 | 325.00 | 315.00 | 322.00 | 322.00 | 0.94% | 26,600 |
| Oct 13, 2026 | 327.00 | 331.00 | 316.00 | 319.00 | 319.00 | -3.04% | 67,500 |
| Oct 9, 2026 | 329.00 | 331.00 | 328.00 | 329.00 | 329.00 | -0.30% | 15,500 |
| Oct 8, 2026 | 333.00 | 333.00 | 330.00 | 330.00 | 330.00 | -0.90% | 14,500 |
| Oct 7, 2026 | 335.00 | 336.00 | 333.00 | 333.00 | 333.00 | -0.60% | 11,600 |
| Oct 6, 2026 | 335.00 | 337.00 | 334.00 | 335.00 | 335.00 | - | 9,300 |
| Oct 5, 2026 | 340.00 | 340.00 | 335.00 | 335.00 | 335.00 | -1.18% | 19,400 |
| Oct 2, 2026 | 337.00 | 340.00 | 334.00 | 339.00 | 339.00 | 1.19% | 64,800 |
| Oct 1, 2026 | 335.00 | 335.00 | 331.00 | 335.00 | 335.00 | 0.30% | 17,700 |
| Sep 30, 2026 | 334.00 | 337.00 | 333.00 | 334.00 | 334.00 | - | 34,900 |
| Sep 29, 2026 | 335.00 | 335.00 | 330.00 | 334.00 | 334.00 | -0.30% | 20,100 |
| Sep 28, 2026 | 336.00 | 337.00 | 332.00 | 335.00 | 335.00 | -0.30% | 28,400 |
| Sep 25, 2026 | 334.00 | 336.00 | 328.00 | 336.00 | 336.00 | 0.60% | 65,900 |
| Sep 24, 2026 | 333.00 | 334.00 | 330.00 | 334.00 | 334.00 | 0.30% | 33,900 |
| Sep 18, 2026 | 331.00 | 335.00 | 330.00 | 333.00 | 333.00 | - | 41,600 |
| Sep 17, 2026 | 334.00 | 335.00 | 333.00 | 333.00 | 333.00 | -0.30% | 14,200 |
| Sep 16, 2026 | 335.00 | 338.00 | 332.00 | 334.00 | 334.00 | -0.89% | 47,000 |
| Sep 15, 2026 | 329.00 | 337.00 | 329.00 | 337.00 | 337.00 | 1.81% | 112,200 |
| Sep 14, 2026 | 330.00 | 331.00 | 329.00 | 331.00 | 331.00 | 0.30% | 18,300 |
| Sep 11, 2026 | 329.00 | 332.00 | 326.00 | 330.00 | 330.00 | -0.60% | 10,200 |
| Sep 10, 2026 | 327.00 | 332.00 | 327.00 | 332.00 | 332.00 | 0.91% | 16,400 |
| Sep 9, 2026 | 326.00 | 332.00 | 326.00 | 329.00 | 329.00 | 0.61% | 12,900 |
| Sep 8, 2026 | 331.00 | 332.00 | 327.00 | 327.00 | 327.00 | -1.51% | 60,900 |
| Sep 7, 2026 | 331.00 | 332.00 | 328.00 | 332.00 | 332.00 | 0.30% | 42,800 |
| Sep 4, 2026 | 330.00 | 331.00 | 324.00 | 331.00 | 331.00 | 0.30% | 54,400 |
| Sep 3, 2026 | 330.00 | 332.00 | 326.00 | 330.00 | 330.00 | 0.61% | 57,200 |
| Sep 2, 2026 | 328.00 | 329.00 | 326.00 | 328.00 | 328.00 | - | 15,400 |
| Sep 1, 2026 | 325.00 | 328.00 | 324.00 | 328.00 | 328.00 | 0.92% | 8,100 |
| Aug 31, 2026 | 329.00 | 329.00 | 323.00 | 325.00 | 325.00 | -1.22% | 17,700 |
| Aug 28, 2026 | 321.00 | 330.00 | 320.00 | 329.00 | 329.00 | 2.17% | 37,100 |
| 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 |