Skip to main content
Ono Pharmaceutical Co., Ltd. (TYO:4528)
Japan flag Japan · Delayed Price · Currency is JPY
2,312.50
+8.00 (0.35%)
Apr 28, 2026, 3:30 PM JST

Ono Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,316.002,316.002,272.002,312.502,312.500.35%1,766,800
Apr 27, 20262,321.002,326.502,294.002,304.502,304.50-1.94%1,169,200
Apr 24, 20262,321.502,350.002,316.002,350.002,350.001.47%1,461,100
Apr 23, 20262,300.002,319.502,281.002,316.002,316.00-0.24%1,770,400
Apr 22, 20262,342.002,345.002,304.502,321.502,321.50-1.49%2,105,000
Apr 21, 20262,411.002,413.502,356.502,356.502,356.50-3.00%1,464,700
Apr 20, 20262,412.502,429.502,398.502,429.502,429.500.96%1,318,800
Apr 17, 20262,465.502,468.502,399.002,406.502,406.50-3.43%1,886,100
Apr 16, 20262,452.002,496.002,444.002,492.002,492.001.63%1,465,800
Apr 15, 20262,485.002,495.002,435.502,452.002,452.00-0.99%2,050,200
Apr 14, 20262,504.502,516.002,470.002,476.502,476.50-0.62%1,496,100
Apr 13, 20262,500.002,528.002,492.002,492.002,492.00-0.70%1,207,800
Apr 10, 20262,534.002,565.002,507.002,509.502,509.50-1.39%1,439,300
Apr 9, 20262,582.502,589.002,545.002,545.002,545.00-0.06%1,199,900
Apr 8, 20262,592.002,604.002,546.502,546.502,546.500.18%1,688,700
Apr 7, 20262,528.502,549.002,517.002,542.002,542.000.39%883,500
Apr 6, 20262,549.502,565.002,532.002,532.002,532.00-0.02%717,900
Apr 3, 20262,530.002,537.002,492.502,532.502,532.50-1,025,000
Apr 2, 20262,585.002,599.502,524.002,532.502,532.50-1.82%1,631,800
Apr 1, 20262,548.002,579.502,516.502,579.502,579.502.75%1,786,600
Mar 31, 20262,525.002,541.002,486.002,510.502,510.50-0.26%1,622,200
Mar 30, 20262,415.002,519.502,406.002,517.002,517.00-1.26%2,025,700
Mar 27, 20262,531.502,549.002,495.502,549.002,509.002.23%2,683,500
Mar 26, 20262,486.502,507.502,462.002,493.502,454.371.32%1,595,800
Mar 25, 20262,433.502,478.502,426.002,461.002,422.383.08%2,269,000
Mar 24, 20262,369.002,396.502,360.502,387.502,350.032.38%1,445,300
Mar 23, 20262,340.002,349.502,308.002,332.002,295.41-0.74%2,508,600
Mar 19, 20262,351.002,396.502,348.502,349.502,312.63-2.53%6,153,800
Mar 18, 20262,370.002,420.002,369.502,410.502,372.671.84%1,797,400
Mar 17, 20262,348.002,387.502,346.002,367.002,329.861.15%1,824,000
Mar 16, 20262,344.502,354.502,324.002,340.002,303.28-0.97%1,513,900
Mar 13, 20262,321.002,384.502,319.502,363.002,325.921.18%2,407,500
Mar 12, 20262,360.502,400.002,320.502,335.502,298.85-2.20%3,222,200
Mar 11, 20262,399.002,442.002,388.002,388.002,350.53-0.91%3,348,700
Mar 10, 20262,527.502,529.002,410.002,410.002,372.18-2.72%2,585,400
Mar 9, 20262,424.002,487.502,420.002,477.502,438.62-1.73%2,458,700
Mar 6, 20262,444.002,526.502,435.502,521.002,481.441.12%1,781,800
Mar 5, 20262,589.002,589.002,493.002,493.002,453.882.36%3,086,200
Mar 4, 20262,390.002,449.502,388.002,435.502,397.28-2.11%2,807,100
Mar 3, 20262,505.502,525.502,470.502,488.002,448.96-2.18%2,229,200
Mar 2, 20262,626.002,626.002,506.002,543.502,503.59-4.90%3,085,800
Feb 27, 20262,600.002,674.502,586.502,674.502,632.531.94%2,503,900
Feb 26, 20262,626.502,638.502,607.502,623.502,582.33-0.83%1,621,200
Feb 25, 20262,662.002,663.002,621.502,645.502,603.990.67%2,112,000
Feb 24, 20262,617.502,652.002,592.502,628.002,586.760.40%2,429,600
Feb 20, 20262,609.502,652.502,598.002,617.502,576.430.89%3,394,700
Feb 19, 20262,530.002,609.002,508.002,594.502,553.791.21%2,434,600
Feb 18, 20262,540.502,575.002,538.502,563.502,523.271.89%1,537,500
Feb 17, 20262,542.002,548.002,516.002,516.002,476.52-1.14%1,155,300
Feb 16, 20262,566.002,567.002,511.502,545.002,505.060.34%1,785,500
Feb 13, 20262,526.002,572.002,511.002,536.502,496.701.26%2,395,800
Feb 12, 20262,565.002,565.002,496.502,505.002,465.69-1.63%2,021,600
Feb 10, 20262,542.002,560.002,520.502,546.502,506.54-0.06%1,455,600
Feb 9, 20262,525.002,565.002,508.502,548.002,508.022.56%2,388,100
Feb 6, 20262,451.502,492.002,435.502,484.502,445.510.81%1,887,700
Feb 5, 20262,455.002,487.502,427.002,464.502,425.831.25%2,213,100
Feb 4, 20262,416.002,448.502,386.002,434.002,395.800.93%2,208,400
Feb 3, 20262,357.002,447.002,341.002,411.502,373.661.26%3,260,500
Feb 2, 20262,335.002,409.002,293.002,381.502,344.133.43%3,476,000
Jan 30, 20262,320.002,328.002,288.002,302.502,266.370.28%3,232,600
Jan 29, 20262,230.002,296.002,221.002,296.002,259.971.32%2,278,600
Jan 28, 20262,273.002,301.002,240.002,266.002,230.44-2.45%2,649,500
Jan 27, 20262,265.002,333.002,240.002,323.002,286.551.60%2,063,800
Jan 26, 20262,270.002,289.502,253.502,286.502,250.62-0.04%1,692,400
Jan 23, 20262,274.002,290.002,259.002,287.502,251.601.04%1,390,300
Jan 22, 20262,260.002,264.002,238.002,264.002,228.470.91%1,933,900
Jan 21, 20262,232.002,248.002,202.002,243.502,208.29-0.58%1,602,000
Jan 20, 20262,293.502,294.002,235.002,256.502,221.090.58%1,349,000
Jan 19, 20262,246.002,255.502,234.502,243.502,208.29-0.75%1,191,100
Jan 16, 20262,252.002,266.002,214.002,260.502,225.03-0.77%2,116,700
Jan 15, 20262,262.502,291.002,255.002,278.002,242.25-0.28%1,909,200
Jan 14, 20262,256.002,301.502,247.502,284.502,248.651.02%2,363,700
Jan 13, 20262,279.002,296.002,254.502,261.502,226.01-0.48%1,874,500
Jan 9, 20262,232.502,275.502,230.502,272.502,236.841.00%2,201,700
Jan 8, 20262,211.002,250.002,198.502,250.002,214.691.69%2,775,500
Jan 7, 20262,189.502,212.502,179.002,212.502,177.781.05%2,077,800
Jan 6, 20262,175.002,189.502,147.502,189.502,155.140.05%2,043,100
Jan 5, 20262,180.002,201.502,174.502,188.502,154.160.74%1,579,100
Dec 30, 20252,178.002,179.502,157.502,172.502,138.410.02%1,234,800
Dec 29, 20252,176.002,183.002,164.002,172.002,137.92-0.98%1,214,900
Dec 26, 20252,190.002,193.502,177.502,193.502,159.080.80%845,800
Dec 25, 20252,189.502,190.002,171.502,176.002,141.850.05%588,600
Dec 24, 20252,192.002,211.502,175.002,175.002,140.87-1.36%1,228,000
Dec 23, 20252,181.502,206.502,181.502,205.002,170.401.08%1,016,800
Dec 22, 20252,200.002,200.002,172.502,181.502,147.270.46%1,266,800
Dec 19, 20252,190.502,192.502,162.502,171.502,137.42-0.78%3,565,800
Dec 18, 20252,212.002,219.002,187.002,188.502,154.16-0.59%1,138,600
Dec 17, 20252,200.002,210.002,172.502,201.502,166.950.11%1,504,100
Dec 16, 20252,220.002,229.002,199.002,199.002,164.49-0.18%1,533,900
Dec 15, 20252,204.502,223.502,196.002,203.002,168.431.19%1,347,700
Dec 12, 20252,190.502,198.002,169.502,177.002,142.84-0.07%1,433,200
Dec 11, 20252,198.002,207.502,168.002,178.502,144.31-0.89%1,818,400
Dec 10, 20252,173.002,206.002,171.002,198.002,163.511.55%1,789,000
Dec 9, 20252,127.002,164.502,117.002,164.502,130.532.07%2,106,300
Dec 8, 20252,113.002,129.002,100.002,120.502,087.220.83%1,449,500
Dec 5, 20252,137.002,139.002,096.502,103.002,070.00-1.80%2,010,200
Dec 4, 20252,120.002,148.502,092.002,141.502,107.890.42%2,051,000
Dec 3, 20252,125.002,148.502,122.502,132.502,099.04-0.54%1,868,200
Dec 2, 20252,110.002,146.502,103.002,144.002,110.360.70%2,080,600
Dec 1, 20252,191.002,200.002,111.002,129.002,095.59-3.25%2,727,800