ONDECK Co., Ltd. (TYO:7360)
Japan
· Delayed Price · Currency is JPY 796.00
-2.00 (-0.25%)
Mar 9, 2026, 1:02 PM JST
ONDECK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 798.00 | 798.00 | 795.00 | 796.00 | 796.00 | -0.25% | 900 |
| Mar 6, 2026 | 808.00 | 808.00 | 798.00 | 798.00 | 798.00 | -0.50% | 400 |
| Mar 5, 2026 | 805.00 | 805.00 | 800.00 | 802.00 | 802.00 | 0.75% | 1,200 |
| Mar 4, 2026 | 798.00 | 798.00 | 795.00 | 796.00 | 796.00 | -0.75% | 1,800 |
| Mar 3, 2026 | 812.00 | 812.00 | 802.00 | 802.00 | 802.00 | -1.60% | 1,100 |
| Mar 2, 2026 | 810.00 | 820.00 | 809.00 | 815.00 | 815.00 | -0.12% | 800 |
| Feb 27, 2026 | 818.00 | 820.00 | 810.00 | 816.00 | 816.00 | 0.12% | 1,600 |
| Feb 26, 2026 | 812.00 | 815.00 | 812.00 | 815.00 | 815.00 | 0.87% | 1,000 |
| Feb 25, 2026 | 811.00 | 855.00 | 808.00 | 808.00 | 808.00 | 0.37% | 6,200 |
| Feb 24, 2026 | 806.00 | 808.00 | 796.00 | 805.00 | 805.00 | 0.37% | 500 |
| Feb 20, 2026 | 803.00 | 808.00 | 797.00 | 802.00 | 802.00 | 0.12% | 600 |
| Feb 19, 2026 | 802.00 | 810.00 | 801.00 | 801.00 | 801.00 | -0.12% | 3,100 |
| Feb 18, 2026 | 795.00 | 802.00 | 794.00 | 802.00 | 802.00 | -0.37% | 400 |
| Feb 17, 2026 | 795.00 | 805.00 | 795.00 | 805.00 | 805.00 | 1.26% | 200 |
| Feb 16, 2026 | 798.00 | 804.00 | 792.00 | 795.00 | 795.00 | -0.50% | 1,800 |
| Feb 13, 2026 | 796.00 | 802.00 | 795.00 | 799.00 | 799.00 | -0.50% | 1,800 |
| Feb 12, 2026 | 803.00 | 815.00 | 800.00 | 803.00 | 803.00 | -0.37% | 1,400 |
| Feb 10, 2026 | 804.00 | 806.00 | 796.00 | 806.00 | 806.00 | 0.37% | 2,200 |
| Feb 9, 2026 | 818.00 | 818.00 | 803.00 | 803.00 | 803.00 | -0.62% | 1,100 |
| Feb 6, 2026 | 805.00 | 808.00 | 805.00 | 808.00 | 808.00 | 0.75% | 1,100 |
| Feb 5, 2026 | 815.00 | 817.00 | 802.00 | 802.00 | 802.00 | 0.25% | 700 |
| Feb 4, 2026 | 802.00 | 809.00 | 800.00 | 800.00 | 800.00 | -0.99% | 1,600 |
| Feb 3, 2026 | 804.00 | 808.00 | 801.00 | 808.00 | 808.00 | 1.13% | 900 |
| Feb 2, 2026 | 811.00 | 811.00 | 799.00 | 799.00 | 799.00 | -1.48% | 3,100 |
| Jan 30, 2026 | 812.00 | 812.00 | 805.00 | 811.00 | 811.00 | -0.37% | 2,300 |
| Jan 29, 2026 | 815.00 | 815.00 | 805.00 | 814.00 | 814.00 | - | 2,400 |
| Jan 28, 2026 | 819.00 | 859.00 | 811.00 | 814.00 | 814.00 | -1.69% | 5,500 |
| Jan 27, 2026 | 811.00 | 880.00 | 811.00 | 828.00 | 828.00 | 4.02% | 17,800 |
| Jan 26, 2026 | 806.00 | 806.00 | 796.00 | 796.00 | 796.00 | -1.24% | 1,200 |
| Jan 23, 2026 | 796.00 | 808.00 | 796.00 | 806.00 | 806.00 | 0.62% | 3,900 |
| Jan 22, 2026 | 803.00 | 817.00 | 789.00 | 801.00 | 801.00 | 0.88% | 9,400 |
| Jan 21, 2026 | 815.00 | 815.00 | 794.00 | 794.00 | 794.00 | -2.10% | 4,000 |
| Jan 20, 2026 | 810.00 | 820.00 | 810.00 | 811.00 | 811.00 | 0.12% | 3,600 |
| Jan 19, 2026 | 814.00 | 814.00 | 806.00 | 810.00 | 810.00 | -0.61% | 3,500 |
| Jan 16, 2026 | 818.00 | 821.00 | 810.00 | 815.00 | 815.00 | -0.73% | 3,800 |
| Jan 15, 2026 | 814.00 | 839.00 | 814.00 | 821.00 | 821.00 | - | 6,100 |
| Jan 14, 2026 | 820.00 | 844.00 | 801.00 | 821.00 | 821.00 | -6.70% | 34,800 |
| Jan 13, 2026 | 911.00 | 914.00 | 844.00 | 880.00 | 880.00 | -4.76% | 30,300 |
| Jan 9, 2026 | 945.00 | 985.00 | 903.00 | 924.00 | 924.00 | 2.67% | 42,100 |
| Jan 8, 2026 | 928.00 | 940.00 | 896.00 | 900.00 | 900.00 | -8.72% | 33,100 |
| Jan 7, 2026 | 1,207.00 | 1,222.00 | 971.00 | 986.00 | 986.00 | -9.29% | 106,400 |
| Jan 6, 2026 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 16.01% | 20,500 |
| Jan 5, 2026 | 937.00 | 937.00 | 937.00 | 937.00 | 937.00 | 19.06% | 7,900 |
| Dec 30, 2025 | 785.00 | 787.00 | 762.00 | 787.00 | 787.00 | 4.24% | 2,800 |
| Dec 29, 2025 | 715.00 | 755.00 | 715.00 | 755.00 | 755.00 | 6.34% | 3,200 |
| Dec 26, 2025 | 711.00 | 712.00 | 709.00 | 710.00 | 710.00 | -0.56% | 2,200 |
| Dec 25, 2025 | 706.00 | 714.00 | 706.00 | 714.00 | 714.00 | 0.85% | 2,500 |
| Dec 24, 2025 | 706.00 | 722.00 | 706.00 | 708.00 | 708.00 | 0.43% | 1,900 |
| Dec 23, 2025 | 706.00 | 716.00 | 705.00 | 705.00 | 705.00 | 0.14% | 4,300 |
| Dec 22, 2025 | 742.00 | 742.00 | 702.00 | 704.00 | 704.00 | -5.12% | 5,800 |
| Dec 19, 2025 | 749.00 | 756.00 | 742.00 | 742.00 | 742.00 | -1.07% | 1,000 |
| Dec 18, 2025 | 755.00 | 762.00 | 750.00 | 750.00 | 750.00 | -0.53% | 800 |
| Dec 17, 2025 | 770.00 | 770.00 | 751.00 | 754.00 | 754.00 | -1.95% | 1,700 |
| Dec 16, 2025 | 764.00 | 769.00 | 757.00 | 769.00 | 769.00 | 0.65% | 1,800 |
| Dec 15, 2025 | 757.00 | 772.00 | 757.00 | 764.00 | 764.00 | 0.66% | 700 |
| Dec 12, 2025 | 761.00 | 761.00 | 756.00 | 759.00 | 759.00 | -0.52% | 1,000 |
| Dec 11, 2025 | 780.00 | 780.00 | 763.00 | 763.00 | 763.00 | -2.68% | 1,900 |
| Dec 10, 2025 | 789.00 | 789.00 | 775.00 | 784.00 | 784.00 | -1.01% | 400 |
| Dec 9, 2025 | 793.00 | 797.00 | 792.00 | 792.00 | 792.00 | -0.88% | 1,000 |
| Dec 8, 2025 | 785.00 | 813.00 | 785.00 | 799.00 | 799.00 | 1.78% | 700 |
| Dec 5, 2025 | 805.00 | 805.00 | 785.00 | 785.00 | 785.00 | -1.38% | 1,600 |
| Dec 4, 2025 | 821.00 | 821.00 | 794.00 | 796.00 | 796.00 | -4.78% | 3,200 |
| Dec 3, 2025 | 828.00 | 836.00 | 828.00 | 836.00 | 836.00 | 0.97% | 1,200 |
| Dec 2, 2025 | 818.00 | 828.00 | 817.00 | 828.00 | 828.00 | 1.85% | 500 |
| Dec 1, 2025 | 812.00 | 827.00 | 812.00 | 813.00 | 813.00 | -0.25% | 600 |
| Nov 28, 2025 | 817.00 | 827.00 | 812.00 | 815.00 | 815.00 | - | 800 |
| Nov 27, 2025 | 815.00 | 817.00 | 815.00 | 815.00 | 815.00 | -1.81% | 1,800 |
| Nov 26, 2025 | 820.00 | 830.00 | 820.00 | 830.00 | 830.00 | 1.22% | 1,000 |
| Nov 25, 2025 | 825.00 | 825.00 | 820.00 | 820.00 | 820.00 | -0.61% | 200 |
| Nov 21, 2025 | 800.00 | 825.00 | 800.00 | 825.00 | 825.00 | 1.85% | 300 |
| Nov 20, 2025 | 840.00 | 840.00 | 810.00 | 810.00 | 810.00 | -2.41% | 2,100 |
| Nov 19, 2025 | 861.00 | 861.00 | 830.00 | 830.00 | 830.00 | -1.89% | 3,100 |
| Nov 14, 2025 | 837.00 | 846.00 | 835.00 | 846.00 | 846.00 | 1.81% | 1,000 |
| Nov 13, 2025 | 842.00 | 846.00 | 831.00 | 831.00 | 831.00 | -1.07% | 4,500 |
| Nov 12, 2025 | 835.00 | 844.00 | 835.00 | 840.00 | 840.00 | 0.72% | 500 |
| Nov 11, 2025 | 840.00 | 847.00 | 834.00 | 834.00 | 834.00 | -0.71% | 800 |
| Nov 10, 2025 | 843.00 | 843.00 | 829.00 | 840.00 | 840.00 | 0.48% | 700 |
| Nov 7, 2025 | 821.00 | 836.00 | 821.00 | 836.00 | 836.00 | -1.76% | 600 |
| Nov 5, 2025 | 858.00 | 858.00 | 836.00 | 851.00 | 851.00 | -0.93% | 600 |
| Nov 4, 2025 | 835.00 | 873.00 | 834.00 | 859.00 | 859.00 | 2.87% | 2,600 |
| Oct 31, 2025 | 837.00 | 837.00 | 835.00 | 835.00 | 835.00 | -0.48% | 500 |
| Oct 30, 2025 | 846.00 | 847.00 | 839.00 | 839.00 | 839.00 | -0.71% | 900 |
| Oct 29, 2025 | 847.00 | 847.00 | 845.00 | 845.00 | 845.00 | -0.24% | 300 |
| Oct 28, 2025 | 859.00 | 866.00 | 843.00 | 847.00 | 847.00 | -0.47% | 4,000 |
| Oct 27, 2025 | 863.00 | 863.00 | 850.00 | 851.00 | 851.00 | - | 700 |
| Oct 24, 2025 | 852.00 | 852.00 | 851.00 | 851.00 | 851.00 | - | 500 |
| Oct 23, 2025 | 851.00 | 851.00 | 851.00 | 851.00 | 851.00 | -0.35% | 100 |
| Oct 22, 2025 | 851.00 | 857.00 | 849.00 | 854.00 | 854.00 | - | 700 |
| Oct 21, 2025 | 845.00 | 888.00 | 845.00 | 854.00 | 854.00 | 1.07% | 900 |
| Oct 20, 2025 | 903.00 | 903.00 | 845.00 | 845.00 | 845.00 | -1.52% | 1,800 |
| Oct 17, 2025 | 858.00 | 869.00 | 853.00 | 858.00 | 858.00 | -1.61% | 1,300 |
| Oct 16, 2025 | 864.00 | 885.00 | 864.00 | 872.00 | 872.00 | 2.35% | 900 |
| Oct 15, 2025 | 845.00 | 853.00 | 845.00 | 852.00 | 852.00 | -0.12% | 700 |
| Oct 14, 2025 | 869.00 | 870.00 | 838.00 | 853.00 | 853.00 | -5.12% | 7,300 |
| Oct 10, 2025 | 912.00 | 929.00 | 897.00 | 899.00 | 899.00 | 0.22% | 7,100 |
| Oct 9, 2025 | 905.00 | 906.00 | 897.00 | 897.00 | 897.00 | 0.79% | 500 |
| Oct 8, 2025 | 883.00 | 890.00 | 878.00 | 890.00 | 890.00 | 0.23% | 1,500 |
| Oct 7, 2025 | 904.00 | 904.00 | 883.00 | 888.00 | 888.00 | -1.99% | 2,400 |
| Oct 6, 2025 | 910.00 | 910.00 | 906.00 | 906.00 | 906.00 | -0.44% | 1,400 |
| Oct 3, 2025 | 934.00 | 934.00 | 910.00 | 910.00 | 910.00 | -2.57% | 2,000 |