Oenon Holdings, Inc. (TYO:2533)
Japan
· Delayed Price · Currency is JPY 435.00
-6.00 (-1.36%)
Mar 9, 2026, 3:30 PM JST
Oenon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 430.00 | 440.00 | 425.00 | 435.00 | 435.00 | -1.36% | 223,600 |
| Mar 6, 2026 | 448.00 | 448.00 | 439.00 | 441.00 | 441.00 | -2.00% | 121,300 |
| Mar 5, 2026 | 453.00 | 460.00 | 450.00 | 450.00 | 450.00 | 1.12% | 115,900 |
| Mar 4, 2026 | 452.00 | 453.00 | 441.00 | 445.00 | 445.00 | -3.05% | 197,200 |
| Mar 3, 2026 | 465.00 | 469.00 | 459.00 | 459.00 | 459.00 | -1.71% | 138,500 |
| Mar 2, 2026 | 476.00 | 479.00 | 467.00 | 467.00 | 467.00 | -3.31% | 202,100 |
| Feb 27, 2026 | 471.00 | 485.00 | 470.00 | 483.00 | 483.00 | 2.55% | 172,100 |
| Feb 26, 2026 | 470.00 | 476.00 | 464.00 | 471.00 | 471.00 | 0.21% | 138,800 |
| Feb 25, 2026 | 468.00 | 471.00 | 462.00 | 470.00 | 470.00 | 0.64% | 109,800 |
| Feb 24, 2026 | 466.00 | 471.00 | 463.00 | 467.00 | 467.00 | 0.65% | 89,700 |
| Feb 20, 2026 | 464.00 | 466.00 | 460.00 | 464.00 | 464.00 | -1.07% | 82,500 |
| Feb 19, 2026 | 462.00 | 470.00 | 457.00 | 469.00 | 469.00 | 1.52% | 148,200 |
| Feb 18, 2026 | 466.00 | 469.00 | 458.00 | 462.00 | 462.00 | - | 77,100 |
| Feb 17, 2026 | 469.00 | 472.00 | 462.00 | 462.00 | 462.00 | -1.49% | 118,900 |
| Feb 16, 2026 | 460.00 | 476.00 | 458.00 | 469.00 | 469.00 | 1.52% | 169,200 |
| Feb 13, 2026 | 465.00 | 472.00 | 455.00 | 462.00 | 462.00 | -0.86% | 170,300 |
| Feb 12, 2026 | 472.00 | 478.00 | 461.00 | 466.00 | 466.00 | -2.31% | 302,200 |
| Feb 10, 2026 | 505.00 | 510.00 | 472.00 | 477.00 | 477.00 | -5.54% | 194,100 |
| Feb 9, 2026 | 500.00 | 508.00 | 494.00 | 505.00 | 505.00 | 2.43% | 139,700 |
| Feb 6, 2026 | 501.00 | 502.00 | 489.00 | 493.00 | 493.00 | -1.99% | 114,500 |
| Feb 5, 2026 | 495.00 | 512.00 | 493.00 | 503.00 | 503.00 | 1.62% | 179,400 |
| Feb 4, 2026 | 476.00 | 497.00 | 471.00 | 495.00 | 495.00 | 3.77% | 195,200 |
| Feb 3, 2026 | 468.00 | 482.00 | 463.00 | 477.00 | 477.00 | 2.80% | 239,600 |
| Feb 2, 2026 | 461.00 | 472.00 | 454.00 | 464.00 | 464.00 | 4.27% | 380,200 |
| Jan 30, 2026 | 481.00 | 499.00 | 443.00 | 445.00 | 445.00 | -6.71% | 544,200 |
| Jan 29, 2026 | 467.00 | 481.00 | 464.00 | 477.00 | 477.00 | 1.06% | 150,700 |
| Jan 28, 2026 | 481.00 | 483.00 | 468.00 | 472.00 | 472.00 | -2.68% | 161,800 |
| Jan 27, 2026 | 490.00 | 494.00 | 481.00 | 485.00 | 485.00 | -2.02% | 156,000 |
| Jan 26, 2026 | 501.00 | 502.00 | 492.00 | 495.00 | 495.00 | -2.56% | 124,900 |
| Jan 23, 2026 | 515.00 | 519.00 | 508.00 | 508.00 | 508.00 | -0.59% | 102,900 |
| Jan 22, 2026 | 495.00 | 515.00 | 495.00 | 511.00 | 511.00 | 3.23% | 126,300 |
| Jan 21, 2026 | 502.00 | 507.00 | 495.00 | 495.00 | 495.00 | -1.79% | 135,700 |
| Jan 20, 2026 | 510.00 | 510.00 | 485.00 | 504.00 | 504.00 | -1.37% | 211,800 |
| Jan 19, 2026 | 510.00 | 515.00 | 504.00 | 511.00 | 511.00 | 0.59% | 96,400 |
| Jan 16, 2026 | 503.00 | 509.00 | 501.00 | 508.00 | 508.00 | 0.59% | 67,900 |
| Jan 15, 2026 | 507.00 | 510.00 | 504.00 | 505.00 | 505.00 | -0.59% | 71,600 |
| Jan 14, 2026 | 501.00 | 509.00 | 500.00 | 508.00 | 508.00 | 1.40% | 63,500 |
| Jan 13, 2026 | 504.00 | 508.00 | 500.00 | 501.00 | 501.00 | 0.40% | 71,100 |
| Jan 9, 2026 | 490.00 | 502.00 | 490.00 | 499.00 | 499.00 | 1.84% | 113,800 |
| Jan 8, 2026 | 492.00 | 495.00 | 485.00 | 490.00 | 490.00 | -1.01% | 99,700 |
| Jan 7, 2026 | 501.00 | 506.00 | 495.00 | 495.00 | 495.00 | -1.79% | 66,500 |
| Jan 6, 2026 | 501.00 | 509.00 | 498.00 | 504.00 | 504.00 | 1.41% | 79,600 |
| Jan 5, 2026 | 506.00 | 507.00 | 495.00 | 497.00 | 497.00 | -2.36% | 118,300 |
| Dec 30, 2025 | 513.00 | 513.00 | 507.00 | 509.00 | 509.00 | -0.39% | 71,300 |
| Dec 29, 2025 | 507.00 | 513.00 | 504.00 | 511.00 | 511.00 | -0.97% | 166,400 |
| Dec 26, 2025 | 516.00 | 518.00 | 511.00 | 516.00 | 506.00 | - | 266,500 |
| Dec 25, 2025 | 517.00 | 517.00 | 513.00 | 516.00 | 506.00 | 0.98% | 164,300 |
| Dec 24, 2025 | 522.00 | 522.00 | 511.00 | 511.00 | 501.10 | -0.97% | 70,000 |
| Dec 23, 2025 | 508.00 | 519.00 | 507.00 | 516.00 | 506.00 | 1.98% | 108,700 |
| Dec 22, 2025 | 515.00 | 515.00 | 506.00 | 506.00 | 496.19 | -0.59% | 147,900 |
| Dec 19, 2025 | 509.00 | 515.00 | 507.00 | 509.00 | 499.14 | - | 75,200 |
| Dec 18, 2025 | 500.00 | 511.00 | 500.00 | 509.00 | 499.14 | 1.80% | 76,700 |
| Dec 17, 2025 | 514.00 | 514.00 | 500.00 | 500.00 | 490.31 | -1.96% | 94,300 |
| Dec 16, 2025 | 512.00 | 515.00 | 508.00 | 510.00 | 500.12 | -0.39% | 79,500 |
| Dec 15, 2025 | 512.00 | 516.00 | 510.00 | 512.00 | 502.08 | -0.19% | 80,500 |
| Dec 12, 2025 | 517.00 | 519.00 | 508.00 | 513.00 | 503.06 | 0.79% | 111,000 |
| Dec 11, 2025 | 516.00 | 517.00 | 509.00 | 509.00 | 499.14 | -0.59% | 90,100 |
| Dec 10, 2025 | 514.00 | 517.00 | 510.00 | 512.00 | 502.08 | -0.19% | 53,500 |
| Dec 9, 2025 | 520.00 | 522.00 | 513.00 | 513.00 | 503.06 | -1.35% | 54,000 |
| Dec 8, 2025 | 520.00 | 524.00 | 517.00 | 520.00 | 509.92 | 0.97% | 41,900 |
| Dec 5, 2025 | 529.00 | 529.00 | 515.00 | 515.00 | 505.02 | -3.20% | 80,000 |
| Dec 4, 2025 | 520.00 | 532.00 | 520.00 | 532.00 | 521.69 | 2.11% | 61,600 |
| Dec 3, 2025 | 526.00 | 529.00 | 521.00 | 521.00 | 510.90 | -1.14% | 49,600 |
| Dec 2, 2025 | 533.00 | 533.00 | 526.00 | 527.00 | 516.79 | -1.31% | 38,800 |
| Dec 1, 2025 | 544.00 | 545.00 | 530.00 | 534.00 | 523.65 | -2.20% | 63,300 |
| Nov 28, 2025 | 538.00 | 547.00 | 538.00 | 546.00 | 535.42 | 1.68% | 45,700 |
| Nov 27, 2025 | 535.00 | 540.00 | 532.00 | 537.00 | 526.59 | 0.37% | 45,600 |
| Nov 26, 2025 | 529.00 | 536.00 | 529.00 | 535.00 | 524.63 | 1.13% | 46,300 |
| Nov 25, 2025 | 539.00 | 540.00 | 529.00 | 529.00 | 518.75 | -1.86% | 64,100 |
| Nov 21, 2025 | 520.00 | 539.00 | 520.00 | 539.00 | 528.55 | 4.26% | 90,500 |
| Nov 20, 2025 | 514.00 | 520.00 | 511.00 | 517.00 | 506.98 | 0.39% | 48,600 |
| Nov 19, 2025 | 525.00 | 527.00 | 513.00 | 515.00 | 505.02 | -1.72% | 54,900 |
| Nov 18, 2025 | 515.00 | 524.00 | 515.00 | 524.00 | 513.84 | 1.35% | 70,100 |
| Nov 17, 2025 | 518.00 | 522.00 | 514.00 | 517.00 | 506.98 | -0.19% | 60,700 |
| Nov 14, 2025 | 520.00 | 524.00 | 518.00 | 518.00 | 507.96 | -0.38% | 67,700 |
| Nov 13, 2025 | 513.00 | 520.00 | 512.00 | 520.00 | 509.92 | 1.36% | 50,100 |
| Nov 12, 2025 | 516.00 | 522.00 | 511.00 | 513.00 | 503.06 | 0.79% | 66,800 |
| Nov 11, 2025 | 525.00 | 525.00 | 506.00 | 509.00 | 499.14 | -1.55% | 95,800 |
| Nov 10, 2025 | 507.00 | 521.00 | 494.00 | 517.00 | 506.98 | -2.82% | 335,700 |
| Nov 7, 2025 | 538.00 | 548.00 | 525.00 | 532.00 | 521.69 | -0.93% | 126,600 |
| Nov 6, 2025 | 525.00 | 545.00 | 521.00 | 537.00 | 526.59 | 1.90% | 76,200 |
| Nov 5, 2025 | 517.00 | 532.00 | 514.00 | 527.00 | 516.79 | 1.54% | 71,800 |
| Nov 4, 2025 | 515.00 | 526.00 | 512.00 | 519.00 | 508.94 | 0.58% | 57,900 |
| Oct 31, 2025 | 518.00 | 525.00 | 511.00 | 516.00 | 506.00 | -0.19% | 118,600 |
| Oct 30, 2025 | 514.00 | 529.00 | 514.00 | 517.00 | 506.98 | - | 160,000 |
| Oct 29, 2025 | 544.00 | 544.00 | 517.00 | 517.00 | 506.98 | -5.48% | 116,400 |
| Oct 28, 2025 | 555.00 | 560.00 | 543.00 | 547.00 | 536.40 | -1.97% | 64,600 |
| Oct 27, 2025 | 557.00 | 561.00 | 553.00 | 558.00 | 547.19 | 0.90% | 35,400 |
| Oct 24, 2025 | 559.00 | 559.00 | 550.00 | 553.00 | 542.28 | -1.07% | 70,600 |
| Oct 23, 2025 | 557.00 | 565.00 | 555.00 | 559.00 | 548.17 | 0.36% | 57,100 |
| Oct 22, 2025 | 551.00 | 561.00 | 549.00 | 557.00 | 546.21 | 2.39% | 69,500 |
| Oct 21, 2025 | 546.00 | 552.00 | 542.00 | 544.00 | 533.46 | -0.37% | 46,300 |
| Oct 20, 2025 | 540.00 | 549.00 | 540.00 | 546.00 | 535.42 | 1.11% | 28,100 |
| Oct 17, 2025 | 535.00 | 545.00 | 533.00 | 540.00 | 529.53 | 0.93% | 69,500 |
| Oct 16, 2025 | 550.00 | 553.00 | 533.00 | 535.00 | 524.63 | -2.90% | 77,000 |
| Oct 15, 2025 | 552.00 | 558.00 | 550.00 | 551.00 | 540.32 | 0.73% | 39,100 |
| Oct 14, 2025 | 548.00 | 553.00 | 544.00 | 547.00 | 536.40 | -0.91% | 79,200 |
| Oct 10, 2025 | 561.00 | 563.00 | 551.00 | 552.00 | 541.30 | -2.82% | 81,900 |
| Oct 9, 2025 | 571.00 | 574.00 | 558.00 | 568.00 | 556.99 | -0.70% | 69,100 |
| Oct 8, 2025 | 572.00 | 580.00 | 572.00 | 572.00 | 560.91 | 0.88% | 63,100 |