Onamba Co., Ltd. (TYO:5816)
Japan
· Delayed Price · Currency is JPY 1,684.00
-16.00 (-0.94%)
Mar 9, 2026, 3:30 PM JST
Onamba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,655.00 | 1,710.00 | 1,639.00 | 1,684.00 | 1,684.00 | -0.94% | 15,400 |
| Mar 6, 2026 | 1,695.00 | 1,721.00 | 1,695.00 | 1,700.00 | 1,700.00 | -1.39% | 3,500 |
| Mar 5, 2026 | 1,690.00 | 1,744.00 | 1,685.00 | 1,724.00 | 1,724.00 | 4.17% | 14,000 |
| Mar 4, 2026 | 1,685.00 | 1,685.00 | 1,581.00 | 1,655.00 | 1,655.00 | -2.76% | 31,900 |
| Mar 3, 2026 | 1,716.00 | 1,720.00 | 1,690.00 | 1,702.00 | 1,702.00 | -0.82% | 15,500 |
| Mar 2, 2026 | 1,720.00 | 1,720.00 | 1,692.00 | 1,716.00 | 1,716.00 | -0.98% | 7,500 |
| Feb 27, 2026 | 1,739.00 | 1,740.00 | 1,728.00 | 1,733.00 | 1,733.00 | - | 3,400 |
| Feb 26, 2026 | 1,760.00 | 1,762.00 | 1,722.00 | 1,733.00 | 1,733.00 | 0.06% | 10,100 |
| Feb 25, 2026 | 1,689.00 | 1,764.00 | 1,689.00 | 1,732.00 | 1,732.00 | 2.55% | 18,200 |
| Feb 24, 2026 | 1,665.00 | 1,689.00 | 1,631.00 | 1,689.00 | 1,689.00 | 0.96% | 9,000 |
| Feb 20, 2026 | 1,681.00 | 1,681.00 | 1,660.00 | 1,673.00 | 1,673.00 | -0.59% | 6,400 |
| Feb 19, 2026 | 1,682.00 | 1,683.00 | 1,654.00 | 1,683.00 | 1,683.00 | 1.08% | 8,800 |
| Feb 18, 2026 | 1,648.00 | 1,671.00 | 1,635.00 | 1,665.00 | 1,665.00 | 2.40% | 11,400 |
| Feb 17, 2026 | 1,698.00 | 1,698.00 | 1,625.00 | 1,626.00 | 1,626.00 | -2.63% | 31,900 |
| Feb 16, 2026 | 1,715.00 | 1,715.00 | 1,665.00 | 1,670.00 | 1,670.00 | -2.91% | 24,800 |
| Feb 13, 2026 | 1,681.00 | 1,750.00 | 1,669.00 | 1,720.00 | 1,720.00 | -3.26% | 27,800 |
| Feb 12, 2026 | 1,645.00 | 1,778.00 | 1,635.00 | 1,778.00 | 1,778.00 | 18.53% | 89,100 |
| Feb 10, 2026 | 1,500.00 | 1,556.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.33% | 46,500 |
| Feb 9, 2026 | 1,486.00 | 1,495.00 | 1,456.00 | 1,495.00 | 1,495.00 | 0.95% | 4,200 |
| Feb 6, 2026 | 1,473.00 | 1,490.00 | 1,418.00 | 1,481.00 | 1,481.00 | -0.13% | 18,300 |
| Feb 5, 2026 | 1,467.00 | 1,487.00 | 1,467.00 | 1,483.00 | 1,483.00 | 0.88% | 3,400 |
| Feb 4, 2026 | 1,463.00 | 1,485.00 | 1,461.00 | 1,470.00 | 1,470.00 | -0.47% | 6,400 |
| Feb 3, 2026 | 1,450.00 | 1,483.00 | 1,450.00 | 1,477.00 | 1,477.00 | 2.57% | 10,000 |
| Feb 2, 2026 | 1,413.00 | 1,450.00 | 1,413.00 | 1,440.00 | 1,440.00 | 0.91% | 4,700 |
| Jan 30, 2026 | 1,419.00 | 1,427.00 | 1,410.00 | 1,427.00 | 1,427.00 | 0.07% | 4,500 |
| Jan 29, 2026 | 1,440.00 | 1,451.00 | 1,426.00 | 1,426.00 | 1,426.00 | -1.66% | 4,900 |
| Jan 28, 2026 | 1,459.00 | 1,461.00 | 1,440.00 | 1,450.00 | 1,450.00 | -0.62% | 6,100 |
| Jan 27, 2026 | 1,463.00 | 1,465.00 | 1,459.00 | 1,459.00 | 1,459.00 | -0.61% | 8,400 |
| Jan 26, 2026 | 1,474.00 | 1,489.00 | 1,468.00 | 1,468.00 | 1,468.00 | -2.20% | 2,300 |
| Jan 23, 2026 | 1,512.00 | 1,532.00 | 1,441.00 | 1,501.00 | 1,501.00 | -0.73% | 14,200 |
| Jan 22, 2026 | 1,481.00 | 1,512.00 | 1,444.00 | 1,512.00 | 1,512.00 | 2.93% | 40,500 |
| Jan 21, 2026 | 1,472.00 | 1,482.00 | 1,461.00 | 1,469.00 | 1,469.00 | -1.21% | 1,700 |
| Jan 20, 2026 | 1,476.00 | 1,490.00 | 1,457.00 | 1,487.00 | 1,487.00 | 0.88% | 12,000 |
| Jan 19, 2026 | 1,469.00 | 1,485.00 | 1,461.00 | 1,474.00 | 1,474.00 | -0.54% | 4,900 |
| Jan 16, 2026 | 1,480.00 | 1,484.00 | 1,472.00 | 1,482.00 | 1,482.00 | -0.47% | 4,000 |
| Jan 15, 2026 | 1,485.00 | 1,490.00 | 1,478.00 | 1,489.00 | 1,489.00 | - | 4,000 |
| Jan 14, 2026 | 1,485.00 | 1,489.00 | 1,465.00 | 1,489.00 | 1,489.00 | 0.34% | 10,500 |
| Jan 13, 2026 | 1,481.00 | 1,491.00 | 1,481.00 | 1,484.00 | 1,484.00 | 0.27% | 12,100 |
| Jan 9, 2026 | 1,426.00 | 1,488.00 | 1,426.00 | 1,480.00 | 1,480.00 | 2.71% | 22,000 |
| Jan 8, 2026 | 1,448.00 | 1,455.00 | 1,441.00 | 1,441.00 | 1,441.00 | -0.48% | 7,700 |
| Jan 7, 2026 | 1,441.00 | 1,459.00 | 1,440.00 | 1,448.00 | 1,448.00 | 0.07% | 6,700 |
| Jan 6, 2026 | 1,451.00 | 1,460.00 | 1,430.00 | 1,447.00 | 1,447.00 | 0.07% | 14,600 |
| Jan 5, 2026 | 1,449.00 | 1,460.00 | 1,421.00 | 1,446.00 | 1,446.00 | -0.28% | 26,200 |
| Dec 30, 2025 | 1,455.00 | 1,460.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.68% | 13,400 |
| Dec 29, 2025 | 1,449.00 | 1,468.00 | 1,437.00 | 1,460.00 | 1,460.00 | -1.08% | 10,000 |
| Dec 26, 2025 | 1,475.00 | 1,485.00 | 1,475.00 | 1,476.00 | 1,455.00 | 0.07% | 15,100 |
| Dec 25, 2025 | 1,475.00 | 1,480.00 | 1,475.00 | 1,475.00 | 1,454.01 | - | 2,900 |
| Dec 24, 2025 | 1,480.00 | 1,482.00 | 1,469.00 | 1,475.00 | 1,454.01 | -0.34% | 6,000 |
| Dec 23, 2025 | 1,471.00 | 1,482.00 | 1,462.00 | 1,480.00 | 1,458.94 | 0.61% | 7,800 |
| Dec 22, 2025 | 1,495.00 | 1,495.00 | 1,471.00 | 1,471.00 | 1,450.07 | -1.74% | 11,500 |
| Dec 19, 2025 | 1,472.00 | 1,500.00 | 1,472.00 | 1,497.00 | 1,475.70 | 0.94% | 13,300 |
| Dec 18, 2025 | 1,480.00 | 1,487.00 | 1,473.00 | 1,483.00 | 1,461.90 | -0.40% | 7,100 |
| Dec 17, 2025 | 1,466.00 | 1,489.00 | 1,466.00 | 1,489.00 | 1,467.82 | 0.61% | 8,100 |
| Dec 16, 2025 | 1,480.00 | 1,485.00 | 1,458.00 | 1,480.00 | 1,458.94 | - | 13,700 |
| Dec 15, 2025 | 1,471.00 | 1,487.00 | 1,471.00 | 1,480.00 | 1,458.94 | 0.14% | 9,300 |
| Dec 12, 2025 | 1,486.00 | 1,495.00 | 1,458.00 | 1,478.00 | 1,456.97 | 0.27% | 13,900 |
| Dec 11, 2025 | 1,479.00 | 1,494.00 | 1,471.00 | 1,474.00 | 1,453.03 | -0.34% | 13,800 |
| Dec 10, 2025 | 1,490.00 | 1,490.00 | 1,473.00 | 1,479.00 | 1,457.96 | 0.14% | 4,800 |
| Dec 9, 2025 | 1,489.00 | 1,490.00 | 1,465.00 | 1,477.00 | 1,455.99 | -0.47% | 30,300 |
| Dec 8, 2025 | 1,457.00 | 1,511.00 | 1,457.00 | 1,484.00 | 1,462.89 | 1.30% | 16,300 |
| Dec 5, 2025 | 1,479.00 | 1,479.00 | 1,465.00 | 1,465.00 | 1,444.16 | -0.75% | 6,600 |
| Dec 4, 2025 | 1,456.00 | 1,476.00 | 1,456.00 | 1,476.00 | 1,455.00 | 1.10% | 10,600 |
| Dec 3, 2025 | 1,463.00 | 1,476.00 | 1,457.00 | 1,460.00 | 1,439.23 | -0.41% | 7,800 |
| Dec 2, 2025 | 1,466.00 | 1,476.00 | 1,434.00 | 1,466.00 | 1,445.14 | 0.41% | 16,000 |
| Dec 1, 2025 | 1,471.00 | 1,478.00 | 1,455.00 | 1,460.00 | 1,439.23 | -0.75% | 15,100 |
| Nov 28, 2025 | 1,463.00 | 1,479.00 | 1,450.00 | 1,471.00 | 1,450.07 | 0.55% | 11,500 |
| Nov 27, 2025 | 1,470.00 | 1,485.00 | 1,462.00 | 1,463.00 | 1,442.18 | - | 6,700 |
| Nov 26, 2025 | 1,470.00 | 1,481.00 | 1,459.00 | 1,463.00 | 1,442.18 | -0.07% | 15,500 |
| Nov 25, 2025 | 1,466.00 | 1,489.00 | 1,445.00 | 1,464.00 | 1,443.17 | - | 34,300 |
| Nov 21, 2025 | 1,455.00 | 1,491.00 | 1,449.00 | 1,464.00 | 1,443.17 | 0.07% | 12,700 |
| Nov 20, 2025 | 1,435.00 | 1,489.00 | 1,433.00 | 1,463.00 | 1,442.18 | 2.52% | 23,500 |
| Nov 19, 2025 | 1,466.00 | 1,491.00 | 1,427.00 | 1,427.00 | 1,406.70 | -2.66% | 13,000 |
| Nov 18, 2025 | 1,456.00 | 1,469.00 | 1,388.00 | 1,466.00 | 1,445.14 | 0.41% | 69,400 |
| Nov 17, 2025 | 1,481.00 | 1,498.00 | 1,460.00 | 1,460.00 | 1,439.23 | -2.67% | 27,000 |
| Nov 14, 2025 | 1,474.00 | 1,530.00 | 1,474.00 | 1,500.00 | 1,478.66 | 0.60% | 25,800 |
| Nov 13, 2025 | 1,477.00 | 1,512.00 | 1,472.00 | 1,491.00 | 1,469.79 | 1.71% | 22,100 |
| Nov 12, 2025 | 1,550.00 | 1,550.00 | 1,427.00 | 1,466.00 | 1,445.14 | -5.54% | 109,100 |
| Nov 11, 2025 | 1,490.00 | 1,557.00 | 1,470.00 | 1,552.00 | 1,529.92 | 5.58% | 85,900 |
| Nov 10, 2025 | 1,385.00 | 1,520.00 | 1,380.00 | 1,470.00 | 1,449.09 | 3.89% | 136,300 |
| Nov 7, 2025 | 1,320.00 | 1,435.00 | 1,299.00 | 1,415.00 | 1,394.87 | 4.81% | 140,800 |
| Nov 6, 2025 | 1,464.00 | 1,485.00 | 1,332.00 | 1,350.00 | 1,330.79 | -7.98% | 155,600 |
| Nov 5, 2025 | 1,377.00 | 1,485.00 | 1,370.00 | 1,467.00 | 1,446.13 | 7.08% | 255,600 |
| Nov 4, 2025 | 1,338.00 | 1,375.00 | 1,332.00 | 1,370.00 | 1,350.51 | 2.32% | 84,000 |
| Oct 31, 2025 | 1,282.00 | 1,341.00 | 1,262.00 | 1,339.00 | 1,319.95 | 3.56% | 88,600 |
| Oct 30, 2025 | 1,271.00 | 1,335.00 | 1,270.00 | 1,293.00 | 1,274.60 | - | 112,300 |
| Oct 29, 2025 | 1,233.00 | 1,302.00 | 1,230.00 | 1,293.00 | 1,274.60 | 5.21% | 137,200 |
| Oct 28, 2025 | 1,198.00 | 1,255.00 | 1,178.00 | 1,229.00 | 1,211.51 | 2.25% | 79,300 |
| Oct 27, 2025 | 1,106.00 | 1,206.00 | 1,106.00 | 1,202.00 | 1,184.90 | 8.78% | 240,400 |
| Oct 24, 2025 | 1,102.00 | 1,108.00 | 1,100.00 | 1,105.00 | 1,089.28 | 0.27% | 13,400 |
| Oct 23, 2025 | 1,098.00 | 1,102.00 | 1,098.00 | 1,102.00 | 1,086.32 | 0.18% | 6,400 |
| Oct 22, 2025 | 1,101.00 | 1,105.00 | 1,099.00 | 1,100.00 | 1,084.35 | -0.09% | 9,400 |
| Oct 21, 2025 | 1,105.00 | 1,108.00 | 1,101.00 | 1,101.00 | 1,085.34 | -0.36% | 7,600 |
| Oct 20, 2025 | 1,119.00 | 1,119.00 | 1,099.00 | 1,105.00 | 1,089.28 | 0.09% | 18,900 |
| Oct 17, 2025 | 1,122.00 | 1,123.00 | 1,102.00 | 1,104.00 | 1,088.29 | -1.52% | 7,800 |
| Oct 16, 2025 | 1,118.00 | 1,123.00 | 1,116.00 | 1,121.00 | 1,105.05 | 0.45% | 20,400 |
| Oct 15, 2025 | 1,100.00 | 1,116.00 | 1,092.00 | 1,116.00 | 1,100.12 | 1.64% | 20,300 |
| Oct 14, 2025 | 1,095.00 | 1,104.00 | 1,086.00 | 1,098.00 | 1,082.38 | -0.09% | 25,800 |
| Oct 10, 2025 | 1,104.00 | 1,104.00 | 1,099.00 | 1,099.00 | 1,083.36 | -0.99% | 8,200 |
| Oct 9, 2025 | 1,103.00 | 1,110.00 | 1,102.00 | 1,110.00 | 1,094.21 | 0.73% | 7,400 |
| Oct 8, 2025 | 1,100.00 | 1,110.00 | 1,093.00 | 1,102.00 | 1,086.32 | -0.18% | 11,800 |