Skip to main content
Ono Pharmaceutical Co., Ltd. (TYO:4528)
Japan flag Japan · Delayed Price · Currency is JPY
2,494.00
+16.50 (0.67%)
Mar 10, 2026, 10:25 AM JST

Ono Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,424.002,487.502,420.002,477.502,477.50-1.73%2,458,700
Mar 6, 20262,444.002,526.502,435.502,521.002,521.001.12%1,781,800
Mar 5, 20262,589.002,589.002,493.002,493.002,493.002.36%3,086,200
Mar 4, 20262,390.002,449.502,388.002,435.502,435.50-2.11%2,807,100
Mar 3, 20262,505.502,525.502,470.502,488.002,488.00-2.18%2,229,200
Mar 2, 20262,626.002,626.002,506.002,543.502,543.50-4.90%3,085,800
Feb 27, 20262,600.002,674.502,586.502,674.502,674.501.94%2,503,900
Feb 26, 20262,626.502,638.502,607.502,623.502,623.50-0.83%1,621,200
Feb 25, 20262,662.002,663.002,621.502,645.502,645.500.67%2,112,000
Feb 24, 20262,617.502,652.002,592.502,628.002,628.000.40%2,429,600
Feb 20, 20262,609.502,652.502,598.002,617.502,617.500.89%3,394,700
Feb 19, 20262,530.002,609.002,508.002,594.502,594.501.21%2,434,600
Feb 18, 20262,540.502,575.002,538.502,563.502,563.501.89%1,537,500
Feb 17, 20262,542.002,548.002,516.002,516.002,516.00-1.14%1,155,300
Feb 16, 20262,566.002,567.002,511.502,545.002,545.000.34%1,785,500
Feb 13, 20262,526.002,572.002,511.002,536.502,536.501.26%2,395,800
Feb 12, 20262,565.002,565.002,496.502,505.002,505.00-1.63%2,021,600
Feb 10, 20262,542.002,560.002,520.502,546.502,546.50-0.06%1,455,600
Feb 9, 20262,525.002,565.002,508.502,548.002,548.002.56%2,388,100
Feb 6, 20262,451.502,492.002,435.502,484.502,484.500.81%1,887,700
Feb 5, 20262,455.002,487.502,427.002,464.502,464.501.25%2,213,100
Feb 4, 20262,416.002,448.502,386.002,434.002,434.000.93%2,208,400
Feb 3, 20262,357.002,447.002,341.002,411.502,411.501.26%3,260,500
Feb 2, 20262,335.002,409.002,293.002,381.502,381.503.43%3,476,000
Jan 30, 20262,320.002,328.002,288.002,302.502,302.500.28%3,232,600
Jan 29, 20262,230.002,296.002,221.002,296.002,296.001.32%2,278,600
Jan 28, 20262,273.002,301.002,240.002,266.002,266.00-2.45%2,649,500
Jan 27, 20262,265.002,333.002,240.002,323.002,323.001.60%2,063,800
Jan 26, 20262,270.002,289.502,253.502,286.502,286.50-0.04%1,692,400
Jan 23, 20262,274.002,290.002,259.002,287.502,287.501.04%1,390,300
Jan 22, 20262,260.002,264.002,238.002,264.002,264.000.91%1,933,900
Jan 21, 20262,232.002,248.002,202.002,243.502,243.50-0.58%1,602,000
Jan 20, 20262,293.502,294.002,235.002,256.502,256.500.58%1,349,000
Jan 19, 20262,246.002,255.502,234.502,243.502,243.50-0.75%1,191,100
Jan 16, 20262,252.002,266.002,214.002,260.502,260.50-0.77%2,116,700
Jan 15, 20262,262.502,291.002,255.002,278.002,278.00-0.28%1,909,200
Jan 14, 20262,256.002,301.502,247.502,284.502,284.501.02%2,363,700
Jan 13, 20262,279.002,296.002,254.502,261.502,261.50-0.48%1,874,500
Jan 9, 20262,232.502,275.502,230.502,272.502,272.501.00%2,201,700
Jan 8, 20262,211.002,250.002,198.502,250.002,250.001.69%2,775,500
Jan 7, 20262,189.502,212.502,179.002,212.502,212.501.05%2,077,800
Jan 6, 20262,175.002,189.502,147.502,189.502,189.500.05%2,043,100
Jan 5, 20262,180.002,201.502,174.502,188.502,188.500.74%1,579,100
Dec 30, 20252,178.002,179.502,157.502,172.502,172.500.02%1,234,800
Dec 29, 20252,176.002,183.002,164.002,172.002,172.00-0.98%1,214,900
Dec 26, 20252,190.002,193.502,177.502,193.502,193.500.80%845,800
Dec 25, 20252,189.502,190.002,171.502,176.002,176.000.05%588,600
Dec 24, 20252,192.002,211.502,175.002,175.002,175.00-1.36%1,228,000
Dec 23, 20252,181.502,206.502,181.502,205.002,205.001.08%1,016,800
Dec 22, 20252,200.002,200.002,172.502,181.502,181.500.46%1,266,800
Dec 19, 20252,190.502,192.502,162.502,171.502,171.50-0.78%3,565,800
Dec 18, 20252,212.002,219.002,187.002,188.502,188.50-0.59%1,138,600
Dec 17, 20252,200.002,210.002,172.502,201.502,201.500.11%1,504,100
Dec 16, 20252,220.002,229.002,199.002,199.002,199.00-0.18%1,533,900
Dec 15, 20252,204.502,223.502,196.002,203.002,203.001.19%1,347,700
Dec 12, 20252,190.502,198.002,169.502,177.002,177.00-0.07%1,433,200
Dec 11, 20252,198.002,207.502,168.002,178.502,178.50-0.89%1,818,400
Dec 10, 20252,173.002,206.002,171.002,198.002,198.001.55%1,789,000
Dec 9, 20252,127.002,164.502,117.002,164.502,164.502.07%2,106,300
Dec 8, 20252,113.002,129.002,100.002,120.502,120.500.83%1,449,500
Dec 5, 20252,137.002,139.002,096.502,103.002,103.00-1.80%2,010,200
Dec 4, 20252,120.002,148.502,092.002,141.502,141.500.42%2,051,000
Dec 3, 20252,125.002,148.502,122.502,132.502,132.50-0.54%1,868,200
Dec 2, 20252,110.002,146.502,103.002,144.002,144.000.70%2,080,600
Dec 1, 20252,191.002,200.002,111.002,129.002,129.00-3.25%2,727,800
Nov 28, 20252,196.002,212.502,182.002,200.502,200.50-1.15%2,377,100
Nov 27, 20252,169.002,237.002,165.502,226.002,226.002.63%3,442,600
Nov 26, 20252,114.502,174.002,114.002,169.002,169.002.75%3,105,100
Nov 25, 20252,095.502,137.502,091.502,111.002,111.001.61%2,472,100
Nov 21, 20252,049.002,096.002,041.002,077.502,077.500.95%3,105,700
Nov 20, 20252,014.502,070.002,014.002,058.002,058.002.39%2,206,100
Nov 19, 20252,010.002,024.001,988.002,010.002,010.000.12%2,131,100
Nov 18, 20252,021.502,038.501,998.502,007.502,007.50-0.30%1,672,900
Nov 17, 20252,033.502,037.502,000.502,013.502,013.50-1.27%1,275,000
Nov 14, 20252,005.002,039.501,995.502,039.502,039.501.77%2,179,000
Nov 13, 20251,995.002,009.501,982.502,004.002,004.001.49%1,734,600
Nov 12, 20251,960.001,997.501,954.501,974.501,974.501.18%2,322,100
Nov 11, 20251,916.501,951.501,908.501,951.501,951.501.83%1,707,000
Nov 10, 20251,922.501,929.501,910.001,916.501,916.50-0.62%2,208,800
Nov 7, 20251,941.001,948.001,912.001,928.501,928.50-0.64%2,013,300
Nov 6, 20251,917.001,944.001,910.001,941.001,941.001.65%2,664,200
Nov 5, 20251,910.501,919.001,885.001,909.501,909.500.10%2,533,600
Nov 4, 20251,876.001,914.001,868.501,907.501,907.501.65%2,795,400
Oct 31, 20251,868.501,892.001,859.501,876.501,876.50-0.03%3,215,700
Oct 30, 20251,775.001,882.001,764.501,877.001,877.005.48%6,979,000
Oct 29, 20251,821.001,833.001,773.501,779.501,779.50-2.47%2,710,200
Oct 28, 20251,856.501,867.001,824.501,824.501,824.50-2.09%2,547,500
Oct 27, 20251,845.501,871.501,841.501,863.501,863.501.50%2,435,900
Oct 24, 20251,840.001,857.501,833.001,836.001,836.000.05%2,628,400
Oct 23, 20251,833.501,835.001,813.001,835.001,835.00-0.08%2,041,600
Oct 22, 20251,828.001,841.501,819.001,836.501,836.500.46%1,780,900
Oct 21, 20251,840.001,841.001,816.501,828.001,828.00-0.65%1,732,400
Oct 20, 20251,840.001,846.001,821.501,840.001,840.001.52%1,944,700
Oct 17, 20251,810.001,815.001,793.001,812.501,812.500.64%1,948,900
Oct 16, 20251,794.001,803.501,778.001,801.001,801.000.95%1,849,800
Oct 15, 20251,777.001,792.501,768.001,784.001,784.000.65%1,950,500
Oct 14, 20251,768.001,784.001,760.001,772.501,772.50-1.83%2,781,200
Oct 10, 20251,854.001,854.501,792.001,805.501,805.50-2.51%4,602,700
Oct 9, 20251,706.001,853.001,703.001,852.001,852.007.27%7,499,200
Oct 8, 20251,749.001,749.501,721.501,726.501,726.50-1.31%2,273,800