Onamba Co., Ltd. (TYO:5816)
Japan
· Delayed Price · Currency is JPY 1,920.00
+39.00 (2.07%)
Apr 28, 2026, 3:30 PM JST
Onamba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,882.00 | 1,923.00 | 1,879.00 | 1,920.00 | 1,920.00 | 2.07% | 15,900 |
| Apr 27, 2026 | 1,880.00 | 1,886.00 | 1,798.00 | 1,881.00 | 1,881.00 | 1.73% | 61,900 |
| Apr 24, 2026 | 1,876.00 | 1,890.00 | 1,824.00 | 1,849.00 | 1,849.00 | -1.39% | 27,900 |
| Apr 23, 2026 | 1,921.00 | 1,921.00 | 1,858.00 | 1,875.00 | 1,875.00 | -2.34% | 23,600 |
| Apr 22, 2026 | 1,935.00 | 1,957.00 | 1,901.00 | 1,920.00 | 1,920.00 | -0.88% | 15,500 |
| Apr 21, 2026 | 1,966.00 | 1,983.00 | 1,921.00 | 1,937.00 | 1,937.00 | -0.72% | 23,300 |
| Apr 20, 2026 | 1,999.00 | 2,030.00 | 1,946.00 | 1,951.00 | 1,951.00 | -1.71% | 26,500 |
| Apr 17, 2026 | 2,002.00 | 2,036.00 | 1,975.00 | 1,985.00 | 1,985.00 | -1.93% | 36,800 |
| Apr 16, 2026 | 2,025.00 | 2,112.00 | 2,023.00 | 2,024.00 | 2,024.00 | 0.25% | 32,700 |
| Apr 15, 2026 | 2,109.00 | 2,115.00 | 2,016.00 | 2,019.00 | 2,019.00 | -3.86% | 57,400 |
| Apr 14, 2026 | 2,277.00 | 2,299.00 | 2,087.00 | 2,100.00 | 2,100.00 | -5.70% | 96,500 |
| Apr 13, 2026 | 2,072.00 | 2,236.00 | 2,052.00 | 2,227.00 | 2,227.00 | 4.95% | 128,400 |
| Apr 10, 2026 | 1,875.00 | 2,144.00 | 1,875.00 | 2,122.00 | 2,122.00 | 17.95% | 284,400 |
| Apr 9, 2026 | 1,751.00 | 1,799.00 | 1,746.00 | 1,799.00 | 1,799.00 | 2.92% | 47,300 |
| Apr 8, 2026 | 1,745.00 | 1,754.00 | 1,726.00 | 1,748.00 | 1,748.00 | 1.27% | 37,100 |
| Apr 7, 2026 | 1,735.00 | 1,737.00 | 1,716.00 | 1,726.00 | 1,726.00 | -0.52% | 5,400 |
| Apr 6, 2026 | 1,697.00 | 1,740.00 | 1,697.00 | 1,735.00 | 1,735.00 | 3.09% | 11,700 |
| Apr 3, 2026 | 1,684.00 | 1,718.00 | 1,681.00 | 1,683.00 | 1,683.00 | 0.36% | 7,800 |
| Apr 2, 2026 | 1,690.00 | 1,720.00 | 1,670.00 | 1,677.00 | 1,677.00 | -0.77% | 16,700 |
| Apr 1, 2026 | 1,656.00 | 1,702.00 | 1,649.00 | 1,690.00 | 1,690.00 | 4.58% | 14,600 |
| Mar 31, 2026 | 1,629.00 | 1,660.00 | 1,615.00 | 1,616.00 | 1,616.00 | -0.92% | 10,400 |
| Mar 30, 2026 | 1,617.00 | 1,685.00 | 1,616.00 | 1,631.00 | 1,631.00 | -2.86% | 19,500 |
| Mar 27, 2026 | 1,682.00 | 1,700.00 | 1,665.00 | 1,679.00 | 1,679.00 | -1.06% | 17,500 |
| Mar 26, 2026 | 1,720.00 | 1,720.00 | 1,654.00 | 1,697.00 | 1,697.00 | -1.34% | 10,500 |
| Mar 25, 2026 | 1,690.00 | 1,732.00 | 1,690.00 | 1,720.00 | 1,720.00 | 1.78% | 7,100 |
| Mar 24, 2026 | 1,670.00 | 1,690.00 | 1,653.00 | 1,690.00 | 1,690.00 | 2.99% | 6,000 |
| Mar 23, 2026 | 1,680.00 | 1,697.00 | 1,641.00 | 1,641.00 | 1,641.00 | -4.59% | 10,900 |
| Mar 19, 2026 | 1,751.00 | 1,751.00 | 1,713.00 | 1,720.00 | 1,720.00 | -3.04% | 10,500 |
| Mar 18, 2026 | 1,743.00 | 1,774.00 | 1,729.00 | 1,774.00 | 1,774.00 | 3.44% | 7,000 |
| Mar 17, 2026 | 1,736.00 | 1,737.00 | 1,715.00 | 1,715.00 | 1,715.00 | -1.21% | 4,000 |
| Mar 16, 2026 | 1,706.00 | 1,745.00 | 1,700.00 | 1,736.00 | 1,736.00 | 1.76% | 22,500 |
| Mar 13, 2026 | 1,702.00 | 1,716.00 | 1,700.00 | 1,706.00 | 1,706.00 | -1.95% | 9,700 |
| Mar 12, 2026 | 1,755.00 | 1,766.00 | 1,731.00 | 1,740.00 | 1,740.00 | -0.85% | 14,200 |
| Mar 11, 2026 | 1,745.00 | 1,775.00 | 1,744.00 | 1,755.00 | 1,755.00 | 0.69% | 14,600 |
| Mar 10, 2026 | 1,724.00 | 1,747.00 | 1,700.00 | 1,743.00 | 1,743.00 | 3.50% | 14,500 |
| 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 |