ONDECK Co., Ltd. (TYO:7360)
Japan
· Delayed Price · Currency is JPY 766.00
-14.00 (-1.79%)
Apr 28, 2026, 3:12 PM JST
ONDECK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 795.00 | 795.00 | 766.00 | 766.00 | 766.00 | -1.79% | 1,600 |
| Apr 27, 2026 | 768.00 | 780.00 | 768.00 | 780.00 | 780.00 | 1.83% | 300 |
| Apr 24, 2026 | 770.00 | 770.00 | 763.00 | 766.00 | 766.00 | -0.52% | 400 |
| Apr 23, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | - | 100 |
| Apr 22, 2026 | 781.00 | 788.00 | 760.00 | 770.00 | 770.00 | -0.13% | 2,000 |
| Apr 21, 2026 | 759.00 | 781.00 | 759.00 | 771.00 | 771.00 | 1.18% | 1,400 |
| Apr 20, 2026 | 756.00 | 762.00 | 755.00 | 762.00 | 762.00 | 1.74% | 1,000 |
| Apr 17, 2026 | 743.00 | 758.00 | 743.00 | 749.00 | 749.00 | 0.13% | 600 |
| Apr 16, 2026 | 749.00 | 750.00 | 748.00 | 748.00 | 748.00 | -1.58% | 700 |
| Apr 15, 2026 | 751.00 | 761.00 | 749.00 | 760.00 | 760.00 | 1.20% | 1,700 |
| Apr 14, 2026 | 769.00 | 769.00 | 751.00 | 751.00 | 751.00 | -2.47% | 2,400 |
| Apr 13, 2026 | 751.00 | 780.00 | 727.00 | 770.00 | 770.00 | -6.78% | 16,900 |
| Apr 10, 2026 | 829.00 | 837.00 | 807.00 | 826.00 | 826.00 | 0.73% | 4,700 |
| Apr 9, 2026 | 796.00 | 837.00 | 796.00 | 820.00 | 820.00 | 3.80% | 9,200 |
| Apr 8, 2026 | 797.00 | 797.00 | 785.00 | 790.00 | 790.00 | 0.77% | 800 |
| Apr 7, 2026 | 770.00 | 785.00 | 770.00 | 784.00 | 784.00 | 1.82% | 500 |
| Apr 6, 2026 | 796.00 | 796.00 | 760.00 | 770.00 | 770.00 | 0.52% | 2,100 |
| Apr 3, 2026 | 769.00 | 769.00 | 766.00 | 766.00 | 766.00 | 0.13% | 500 |
| Apr 2, 2026 | 766.00 | 792.00 | 765.00 | 765.00 | 765.00 | 0.13% | 2,600 |
| Apr 1, 2026 | 763.00 | 766.00 | 763.00 | 764.00 | 764.00 | -0.91% | 400 |
| Mar 31, 2026 | 769.00 | 771.00 | 769.00 | 771.00 | 771.00 | 1.98% | 300 |
| Mar 30, 2026 | 781.00 | 781.00 | 756.00 | 756.00 | 756.00 | -3.45% | 900 |
| Mar 27, 2026 | 785.00 | 789.00 | 783.00 | 783.00 | 783.00 | -0.63% | 800 |
| Mar 26, 2026 | 803.00 | 803.00 | 788.00 | 788.00 | 788.00 | - | 300 |
| Mar 25, 2026 | 796.00 | 796.00 | 775.00 | 788.00 | 788.00 | -1.13% | 3,900 |
| Mar 24, 2026 | 799.00 | 800.00 | 797.00 | 797.00 | 797.00 | -0.25% | 2,100 |
| Mar 23, 2026 | 804.00 | 804.00 | 799.00 | 799.00 | 799.00 | -0.87% | 700 |
| Mar 19, 2026 | 806.00 | 806.00 | 806.00 | 806.00 | 806.00 | -0.62% | 400 |
| Mar 18, 2026 | 810.00 | 811.00 | 806.00 | 811.00 | 811.00 | 0.62% | 2,000 |
| Mar 17, 2026 | 809.00 | 811.00 | 806.00 | 806.00 | 806.00 | -0.86% | 900 |
| Mar 16, 2026 | 810.00 | 813.00 | 808.00 | 813.00 | 813.00 | -0.73% | 400 |
| Mar 13, 2026 | 798.00 | 820.00 | 798.00 | 819.00 | 819.00 | 2.63% | 2,100 |
| Mar 12, 2026 | 800.00 | 800.00 | 798.00 | 798.00 | 798.00 | -0.37% | 600 |
| Mar 11, 2026 | 806.00 | 808.00 | 801.00 | 801.00 | 801.00 | 0.38% | 400 |
| Mar 10, 2026 | 801.00 | 806.00 | 798.00 | 798.00 | 798.00 | 0.25% | 1,100 |
| 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 |