ONEX Corporation (TYO:5987)
Japan
· Delayed Price · Currency is JPY 1,935.00
+35.00 (1.84%)
At close: Apr 28, 2026
ONEX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,900.00 | 1,950.00 | 1,880.00 | 1,935.00 | 1,935.00 | 1.84% | 2,800 |
| Apr 27, 2026 | 1,750.00 | 1,900.00 | 1,750.00 | 1,900.00 | 1,900.00 | 11.11% | 5,800 |
| Apr 24, 2026 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | -0.12% | 200 |
| Apr 23, 2026 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | -0.12% | 100 |
| Apr 22, 2026 | 1,754.00 | 1,754.00 | 1,714.00 | 1,714.00 | 1,714.00 | -2.17% | 200 |
| Apr 21, 2026 | 1,772.00 | 1,798.00 | 1,752.00 | 1,752.00 | 1,752.00 | -2.61% | 300 |
| Apr 20, 2026 | 1,733.00 | 1,799.00 | 1,733.00 | 1,799.00 | 1,799.00 | 3.81% | 500 |
| Apr 17, 2026 | 1,715.00 | 1,733.00 | 1,711.00 | 1,733.00 | 1,733.00 | -0.97% | 300 |
| Apr 16, 2026 | 1,790.00 | 1,790.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | 200 |
| Apr 15, 2026 | 1,710.00 | 1,750.00 | 1,710.00 | 1,750.00 | 1,750.00 | 2.82% | 200 |
| Apr 13, 2026 | 1,662.00 | 1,702.00 | 1,662.00 | 1,702.00 | 1,702.00 | 2.28% | 700 |
| Apr 10, 2026 | 1,662.00 | 1,664.00 | 1,662.00 | 1,664.00 | 1,664.00 | - | 300 |
| Apr 9, 2026 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 0.12% | 200 |
| Apr 8, 2026 | 1,657.00 | 1,662.00 | 1,657.00 | 1,662.00 | 1,662.00 | 1.34% | 300 |
| Apr 3, 2026 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | - | 100 |
| Apr 2, 2026 | 1,640.00 | 1,656.00 | 1,640.00 | 1,640.00 | 1,640.00 | - | 1,400 |
| Apr 1, 2026 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | - | 200 |
| Mar 31, 2026 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 2.50% | 100 |
| Mar 30, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | -2.79% | 100 |
| Mar 27, 2026 | 1,666.00 | 1,666.00 | 1,644.00 | 1,646.00 | 1,646.00 | -0.24% | 300 |
| Mar 26, 2026 | 1,647.00 | 1,650.00 | 1,647.00 | 1,650.00 | 1,650.00 | 0.18% | 200 |
| Mar 25, 2026 | 1,665.00 | 1,665.00 | 1,647.00 | 1,647.00 | 1,647.00 | -0.78% | 1,300 |
| Mar 24, 2026 | 1,677.00 | 1,690.00 | 1,650.00 | 1,660.00 | 1,660.00 | -1.01% | 1,500 |
| Mar 23, 2026 | 1,680.00 | 1,680.00 | 1,677.00 | 1,677.00 | 1,677.00 | -2.50% | 900 |
| Mar 19, 2026 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | - | 100 |
| Mar 18, 2026 | 1,700.00 | 1,720.00 | 1,700.00 | 1,720.00 | 1,720.00 | 1.18% | 200 |
| Mar 17, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.59% | 500 |
| Mar 16, 2026 | 1,730.00 | 1,730.00 | 1,690.00 | 1,690.00 | 1,690.00 | -2.59% | 700 |
| Mar 13, 2026 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | - | 200 |
| Mar 12, 2026 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | -0.17% | 400 |
| Mar 11, 2026 | 1,719.00 | 1,750.00 | 1,719.00 | 1,738.00 | 1,738.00 | 0.40% | 1,600 |
| Mar 10, 2026 | 1,740.00 | 1,755.00 | 1,688.00 | 1,731.00 | 1,731.00 | - | 1,500 |
| Mar 9, 2026 | 1,744.00 | 1,750.00 | 1,700.00 | 1,731.00 | 1,731.00 | -1.65% | 1,700 |
| Mar 5, 2026 | 1,750.00 | 1,783.00 | 1,750.00 | 1,760.00 | 1,760.00 | 0.57% | 1,600 |
| Mar 4, 2026 | 1,815.00 | 1,820.00 | 1,750.00 | 1,750.00 | 1,750.00 | -4.00% | 1,900 |
| Mar 3, 2026 | 1,869.00 | 1,869.00 | 1,823.00 | 1,823.00 | 1,823.00 | -4.00% | 2,000 |
| Mar 2, 2026 | 1,854.00 | 1,899.00 | 1,854.00 | 1,899.00 | 1,899.00 | 0.48% | 300 |
| Feb 27, 2026 | 1,922.00 | 1,922.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0.43% | 500 |
| Feb 26, 2026 | 1,890.00 | 1,896.00 | 1,867.00 | 1,882.00 | 1,882.00 | -1.98% | 900 |
| Feb 25, 2026 | 1,865.00 | 1,920.00 | 1,865.00 | 1,920.00 | 1,920.00 | 0.89% | 600 |
| Feb 24, 2026 | 1,919.00 | 1,919.00 | 1,855.00 | 1,903.00 | 1,903.00 | -0.89% | 1,400 |
| Feb 20, 2026 | 1,923.00 | 1,923.00 | 1,920.00 | 1,920.00 | 1,920.00 | 4.18% | 200 |
| Feb 19, 2026 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | - | 500 |
| Feb 18, 2026 | 1,909.00 | 1,909.00 | 1,843.00 | 1,843.00 | 1,843.00 | -3.46% | 1,200 |
| Feb 17, 2026 | 1,723.00 | 2,130.00 | 1,700.00 | 1,909.00 | 1,909.00 | 9.90% | 11,100 |
| Feb 16, 2026 | 1,742.00 | 1,751.00 | 1,736.00 | 1,737.00 | 1,737.00 | -4.67% | 2,300 |
| Feb 13, 2026 | 1,810.00 | 1,822.00 | 1,754.00 | 1,822.00 | 1,822.00 | 5.75% | 5,500 |
| Feb 12, 2026 | 1,715.00 | 1,723.00 | 1,693.00 | 1,723.00 | 1,723.00 | 0.47% | 1,100 |
| Feb 10, 2026 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | - | 200 |
| Feb 9, 2026 | 1,755.00 | 1,755.00 | 1,715.00 | 1,715.00 | 1,715.00 | 2.39% | 300 |
| Feb 6, 2026 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | -1.06% | 100 |
| Feb 4, 2026 | 1,680.00 | 1,693.00 | 1,680.00 | 1,693.00 | 1,693.00 | 1.20% | 300 |
| Feb 3, 2026 | 1,653.00 | 1,673.00 | 1,653.00 | 1,673.00 | 1,673.00 | -0.36% | 500 |
| Feb 2, 2026 | 1,671.00 | 1,680.00 | 1,650.00 | 1,679.00 | 1,679.00 | 1.63% | 400 |
| Jan 30, 2026 | 1,673.00 | 1,673.00 | 1,652.00 | 1,652.00 | 1,652.00 | - | 400 |
| Jan 29, 2026 | 1,651.00 | 1,652.00 | 1,651.00 | 1,652.00 | 1,652.00 | -1.90% | 200 |
| Jan 28, 2026 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | -0.06% | 100 |
| Jan 27, 2026 | 1,660.00 | 1,685.00 | 1,660.00 | 1,685.00 | 1,685.00 | 1.51% | 700 |
| Jan 21, 2026 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | -1.48% | 400 |
| Jan 19, 2026 | 1,677.00 | 1,685.00 | 1,677.00 | 1,685.00 | 1,685.00 | 0.48% | 800 |
| Jan 16, 2026 | 1,701.00 | 1,701.00 | 1,677.00 | 1,677.00 | 1,677.00 | -1.29% | 400 |
| Jan 15, 2026 | 1,681.00 | 1,699.00 | 1,681.00 | 1,699.00 | 1,699.00 | -0.82% | 500 |
| Jan 13, 2026 | 1,712.00 | 1,713.00 | 1,681.00 | 1,713.00 | 1,713.00 | 0.65% | 600 |
| Jan 8, 2026 | 1,703.00 | 1,703.00 | 1,701.00 | 1,702.00 | 1,702.00 | -2.35% | 800 |
| Jan 7, 2026 | 1,783.00 | 1,783.00 | 1,743.00 | 1,743.00 | 1,743.00 | - | 300 |
| Jan 6, 2026 | 1,747.00 | 1,747.00 | 1,705.00 | 1,743.00 | 1,743.00 | -2.46% | 3,600 |
| Jan 5, 2026 | 1,766.00 | 1,787.00 | 1,766.00 | 1,787.00 | 1,787.00 | 3.53% | 900 |
| Dec 30, 2025 | 1,751.00 | 1,751.00 | 1,726.00 | 1,726.00 | 1,726.00 | 3.29% | 600 |
| Dec 29, 2025 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | - | 100 |
| Dec 26, 2025 | 1,670.00 | 1,671.00 | 1,670.00 | 1,671.00 | 1,671.00 | 0.06% | 500 |
| Dec 25, 2025 | 1,669.00 | 1,670.00 | 1,669.00 | 1,670.00 | 1,670.00 | 0.06% | 300 |
| Dec 24, 2025 | 1,698.00 | 1,698.00 | 1,669.00 | 1,669.00 | 1,669.00 | -1.82% | 300 |
| Dec 22, 2025 | 1,699.00 | 1,700.00 | 1,699.00 | 1,700.00 | 1,700.00 | -0.76% | 400 |
| Dec 16, 2025 | 1,713.00 | 1,713.00 | 1,713.00 | 1,713.00 | 1,713.00 | -1.27% | 100 |
| Dec 15, 2025 | 1,713.00 | 1,738.00 | 1,713.00 | 1,735.00 | 1,735.00 | -0.06% | 1,100 |
| Dec 12, 2025 | 1,748.00 | 1,748.00 | 1,736.00 | 1,736.00 | 1,736.00 | - | 300 |
| Dec 11, 2025 | 1,706.00 | 1,741.00 | 1,701.00 | 1,736.00 | 1,736.00 | 0.93% | 600 |
| Dec 10, 2025 | 1,655.00 | 1,720.00 | 1,655.00 | 1,720.00 | 1,720.00 | 4.05% | 1,800 |
| Dec 9, 2025 | 1,700.00 | 1,700.00 | 1,653.00 | 1,653.00 | 1,653.00 | -2.76% | 1,000 |
| Dec 8, 2025 | 1,813.00 | 1,813.00 | 1,700.00 | 1,700.00 | 1,700.00 | -6.54% | 1,600 |
| Dec 5, 2025 | 1,859.00 | 1,859.00 | 1,819.00 | 1,819.00 | 1,819.00 | 7.06% | 1,100 |
| Dec 1, 2025 | 1,686.00 | 1,721.00 | 1,671.00 | 1,699.00 | 1,699.00 | 0.18% | 1,600 |
| Nov 28, 2025 | 1,723.00 | 1,752.00 | 1,696.00 | 1,696.00 | 1,696.00 | -0.93% | 2,700 |
| Nov 27, 2025 | 1,676.00 | 1,712.00 | 1,676.00 | 1,712.00 | 1,712.00 | - | 200 |
| Nov 25, 2025 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | -1.04% | 100 |
| Nov 21, 2025 | 1,770.00 | 1,770.00 | 1,730.00 | 1,730.00 | 1,730.00 | -2.81% | 200 |
| Nov 19, 2025 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | -2.20% | 200 |
| Nov 18, 2025 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | -1.99% | 100 |
| Nov 17, 2025 | 1,842.00 | 1,857.00 | 1,842.00 | 1,857.00 | 1,857.00 | 3.05% | 500 |
| Nov 14, 2025 | 1,800.00 | 1,802.00 | 1,800.00 | 1,802.00 | 1,802.00 | 0.11% | 300 |
| Nov 13, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.95% | 500 |
| Nov 11, 2025 | 1,783.00 | 1,783.00 | 1,783.00 | 1,783.00 | 1,783.00 | -0.67% | 100 |
| Nov 7, 2025 | 1,801.00 | 1,801.00 | 1,764.00 | 1,795.00 | 1,795.00 | -0.72% | 1,800 |
| Nov 4, 2025 | 1,881.00 | 1,881.00 | 1,808.00 | 1,808.00 | 1,808.00 | -1.79% | 300 |
| Oct 31, 2025 | 1,921.00 | 1,921.00 | 1,841.00 | 1,841.00 | 1,841.00 | -2.13% | 400 |
| Oct 30, 2025 | 1,801.00 | 1,881.00 | 1,801.00 | 1,881.00 | 1,881.00 | 3.18% | 200 |
| Oct 29, 2025 | 1,820.00 | 1,830.00 | 1,820.00 | 1,823.00 | 1,823.00 | -1.99% | 400 |
| Oct 28, 2025 | 1,860.00 | 1,861.00 | 1,860.00 | 1,860.00 | 1,860.00 | -0.32% | 400 |