Onoken Co., Ltd. (TYO:7414)
Japan
· Delayed Price · Currency is JPY 1,402.00
+27.00 (1.96%)
Apr 28, 2026, 3:30 PM JST
Onoken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,380.00 | 1,402.00 | 1,373.00 | 1,402.00 | 1,402.00 | 1.96% | 54,300 |
| Apr 27, 2026 | 1,387.00 | 1,388.00 | 1,372.00 | 1,375.00 | 1,375.00 | -0.51% | 52,600 |
| Apr 24, 2026 | 1,374.00 | 1,390.00 | 1,371.00 | 1,382.00 | 1,382.00 | 0.44% | 62,400 |
| Apr 23, 2026 | 1,385.00 | 1,385.00 | 1,365.00 | 1,376.00 | 1,376.00 | -0.29% | 55,600 |
| Apr 22, 2026 | 1,395.00 | 1,399.00 | 1,380.00 | 1,380.00 | 1,380.00 | -1.00% | 31,500 |
| Apr 21, 2026 | 1,410.00 | 1,413.00 | 1,394.00 | 1,394.00 | 1,394.00 | -0.85% | 37,000 |
| Apr 20, 2026 | 1,403.00 | 1,410.00 | 1,395.00 | 1,406.00 | 1,406.00 | 0.72% | 58,100 |
| Apr 17, 2026 | 1,400.00 | 1,407.00 | 1,393.00 | 1,396.00 | 1,396.00 | -0.29% | 29,200 |
| Apr 16, 2026 | 1,414.00 | 1,419.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.50% | 49,800 |
| Apr 15, 2026 | 1,415.00 | 1,425.00 | 1,401.00 | 1,407.00 | 1,407.00 | 0.07% | 45,800 |
| Apr 14, 2026 | 1,418.00 | 1,418.00 | 1,402.00 | 1,406.00 | 1,406.00 | 0.14% | 27,600 |
| Apr 13, 2026 | 1,412.00 | 1,423.00 | 1,398.00 | 1,404.00 | 1,404.00 | -0.43% | 63,900 |
| Apr 10, 2026 | 1,421.00 | 1,432.00 | 1,407.00 | 1,410.00 | 1,410.00 | -0.63% | 32,500 |
| Apr 9, 2026 | 1,430.00 | 1,437.00 | 1,419.00 | 1,419.00 | 1,419.00 | -0.07% | 39,100 |
| Apr 8, 2026 | 1,437.00 | 1,438.00 | 1,417.00 | 1,420.00 | 1,420.00 | - | 52,800 |
| Apr 7, 2026 | 1,398.00 | 1,430.00 | 1,397.00 | 1,420.00 | 1,420.00 | 1.94% | 164,400 |
| Apr 6, 2026 | 1,395.00 | 1,402.00 | 1,393.00 | 1,393.00 | 1,393.00 | 0.14% | 20,900 |
| Apr 3, 2026 | 1,393.00 | 1,404.00 | 1,389.00 | 1,391.00 | 1,391.00 | - | 20,700 |
| Apr 2, 2026 | 1,410.00 | 1,419.00 | 1,385.00 | 1,391.00 | 1,391.00 | -1.07% | 37,600 |
| Apr 1, 2026 | 1,402.00 | 1,409.00 | 1,387.00 | 1,406.00 | 1,406.00 | 1.30% | 102,200 |
| Mar 31, 2026 | 1,386.00 | 1,403.00 | 1,385.00 | 1,388.00 | 1,388.00 | -0.07% | 49,400 |
| Mar 30, 2026 | 1,355.00 | 1,393.00 | 1,352.00 | 1,389.00 | 1,389.00 | -3.34% | 91,800 |
| Mar 27, 2026 | 1,434.00 | 1,442.00 | 1,422.00 | 1,437.00 | 1,402.00 | 0.14% | 107,500 |
| Mar 26, 2026 | 1,447.00 | 1,447.00 | 1,426.00 | 1,435.00 | 1,400.05 | 0.07% | 51,800 |
| Mar 25, 2026 | 1,435.00 | 1,445.00 | 1,434.00 | 1,434.00 | 1,399.07 | 0.84% | 45,000 |
| Mar 24, 2026 | 1,408.00 | 1,422.00 | 1,404.00 | 1,422.00 | 1,387.37 | 2.45% | 26,100 |
| Mar 23, 2026 | 1,408.00 | 1,408.00 | 1,381.00 | 1,388.00 | 1,354.19 | -1.77% | 74,600 |
| Mar 19, 2026 | 1,425.00 | 1,441.00 | 1,413.00 | 1,413.00 | 1,378.58 | -2.28% | 53,500 |
| Mar 18, 2026 | 1,425.00 | 1,446.00 | 1,425.00 | 1,446.00 | 1,410.78 | 1.69% | 35,700 |
| Mar 17, 2026 | 1,415.00 | 1,435.00 | 1,415.00 | 1,422.00 | 1,387.37 | 0.64% | 43,400 |
| Mar 16, 2026 | 1,420.00 | 1,423.00 | 1,410.00 | 1,413.00 | 1,378.58 | -0.56% | 48,800 |
| Mar 13, 2026 | 1,420.00 | 1,433.00 | 1,410.00 | 1,421.00 | 1,386.39 | -0.42% | 47,500 |
| Mar 12, 2026 | 1,446.00 | 1,450.00 | 1,425.00 | 1,427.00 | 1,392.24 | -1.25% | 45,900 |
| Mar 11, 2026 | 1,455.00 | 1,464.00 | 1,445.00 | 1,445.00 | 1,409.81 | -0.28% | 43,000 |
| Mar 10, 2026 | 1,441.00 | 1,450.00 | 1,430.00 | 1,449.00 | 1,413.71 | 1.76% | 42,200 |
| Mar 9, 2026 | 1,397.00 | 1,427.00 | 1,385.00 | 1,424.00 | 1,389.32 | -1.11% | 103,300 |
| Mar 6, 2026 | 1,435.00 | 1,444.00 | 1,425.00 | 1,440.00 | 1,404.93 | -0.41% | 59,300 |
| Mar 5, 2026 | 1,438.00 | 1,459.00 | 1,432.00 | 1,446.00 | 1,410.78 | 2.70% | 67,200 |
| Mar 4, 2026 | 1,435.00 | 1,437.00 | 1,389.00 | 1,408.00 | 1,373.71 | -3.23% | 129,600 |
| Mar 3, 2026 | 1,467.00 | 1,489.00 | 1,450.00 | 1,455.00 | 1,419.56 | -1.29% | 101,800 |
| Mar 2, 2026 | 1,478.00 | 1,487.00 | 1,460.00 | 1,474.00 | 1,438.10 | -1.40% | 74,700 |
| Feb 27, 2026 | 1,472.00 | 1,496.00 | 1,467.00 | 1,495.00 | 1,458.59 | 1.63% | 86,300 |
| Feb 26, 2026 | 1,480.00 | 1,487.00 | 1,470.00 | 1,471.00 | 1,435.17 | -0.14% | 49,700 |
| Feb 25, 2026 | 1,494.00 | 1,494.00 | 1,468.00 | 1,473.00 | 1,437.12 | -0.94% | 57,500 |
| Feb 24, 2026 | 1,484.00 | 1,494.00 | 1,475.00 | 1,487.00 | 1,450.78 | 0.47% | 104,400 |
| Feb 20, 2026 | 1,467.00 | 1,481.00 | 1,460.00 | 1,480.00 | 1,443.95 | 0.20% | 71,900 |
| Feb 19, 2026 | 1,471.00 | 1,481.00 | 1,467.00 | 1,477.00 | 1,441.03 | 0.61% | 89,700 |
| Feb 18, 2026 | 1,459.00 | 1,474.00 | 1,459.00 | 1,468.00 | 1,432.24 | 0.75% | 43,300 |
| Feb 17, 2026 | 1,460.00 | 1,472.00 | 1,454.00 | 1,457.00 | 1,421.51 | -0.75% | 39,700 |
| Feb 16, 2026 | 1,468.00 | 1,475.00 | 1,460.00 | 1,468.00 | 1,432.24 | 0.82% | 54,300 |
| Feb 13, 2026 | 1,489.00 | 1,489.00 | 1,453.00 | 1,456.00 | 1,420.54 | -1.82% | 68,400 |
| Feb 12, 2026 | 1,472.00 | 1,488.00 | 1,470.00 | 1,483.00 | 1,446.88 | 0.88% | 77,900 |
| Feb 10, 2026 | 1,462.00 | 1,475.00 | 1,462.00 | 1,470.00 | 1,434.20 | 0.62% | 54,400 |
| Feb 9, 2026 | 1,467.00 | 1,469.00 | 1,453.00 | 1,461.00 | 1,425.42 | 1.11% | 55,600 |
| Feb 6, 2026 | 1,433.00 | 1,449.00 | 1,429.00 | 1,445.00 | 1,409.81 | 0.63% | 44,000 |
| Feb 5, 2026 | 1,446.00 | 1,450.00 | 1,436.00 | 1,436.00 | 1,401.02 | - | 53,200 |
| Feb 4, 2026 | 1,423.00 | 1,442.00 | 1,420.00 | 1,436.00 | 1,401.02 | 0.91% | 64,300 |
| Feb 3, 2026 | 1,413.00 | 1,427.00 | 1,409.00 | 1,423.00 | 1,388.34 | 1.43% | 54,400 |
| Feb 2, 2026 | 1,426.00 | 1,430.00 | 1,402.00 | 1,403.00 | 1,368.83 | -1.34% | 67,300 |
| Jan 30, 2026 | 1,417.00 | 1,425.00 | 1,409.00 | 1,422.00 | 1,387.37 | 0.35% | 45,000 |
| Jan 29, 2026 | 1,416.00 | 1,417.00 | 1,400.00 | 1,417.00 | 1,382.49 | 0.07% | 87,500 |
| Jan 28, 2026 | 1,417.00 | 1,419.00 | 1,410.00 | 1,416.00 | 1,381.51 | -0.49% | 52,100 |
| Jan 27, 2026 | 1,417.00 | 1,425.00 | 1,408.00 | 1,423.00 | 1,388.34 | 0.42% | 66,900 |
| Jan 26, 2026 | 1,431.00 | 1,431.00 | 1,416.00 | 1,417.00 | 1,382.49 | -1.94% | 81,000 |
| Jan 23, 2026 | 1,459.00 | 1,459.00 | 1,440.00 | 1,445.00 | 1,409.81 | -0.62% | 56,000 |
| Jan 22, 2026 | 1,442.00 | 1,456.00 | 1,442.00 | 1,454.00 | 1,418.59 | 0.97% | 73,500 |
| Jan 21, 2026 | 1,441.00 | 1,443.00 | 1,432.00 | 1,440.00 | 1,404.93 | -0.76% | 52,200 |
| Jan 20, 2026 | 1,451.00 | 1,458.00 | 1,441.00 | 1,451.00 | 1,415.66 | -0.68% | 63,300 |
| Jan 19, 2026 | 1,489.00 | 1,489.00 | 1,455.00 | 1,461.00 | 1,425.42 | -1.95% | 75,200 |
| Jan 16, 2026 | 1,473.00 | 1,492.00 | 1,470.00 | 1,490.00 | 1,453.71 | 1.36% | 65,300 |
| Jan 15, 2026 | 1,469.00 | 1,475.00 | 1,465.00 | 1,470.00 | 1,434.20 | 0.07% | 61,800 |
| Jan 14, 2026 | 1,467.00 | 1,487.00 | 1,460.00 | 1,469.00 | 1,433.22 | 0.14% | 51,100 |
| Jan 13, 2026 | 1,470.00 | 1,478.00 | 1,459.00 | 1,467.00 | 1,431.27 | 0.62% | 74,900 |
| Jan 9, 2026 | 1,453.00 | 1,471.00 | 1,453.00 | 1,458.00 | 1,422.49 | 0.48% | 62,700 |
| Jan 8, 2026 | 1,446.00 | 1,455.00 | 1,444.00 | 1,451.00 | 1,415.66 | -0.07% | 54,700 |
| Jan 7, 2026 | 1,430.00 | 1,460.00 | 1,429.00 | 1,452.00 | 1,416.63 | 0.90% | 71,600 |
| Jan 6, 2026 | 1,430.00 | 1,443.00 | 1,429.00 | 1,439.00 | 1,403.95 | 0.98% | 60,100 |
| Jan 5, 2026 | 1,420.00 | 1,429.00 | 1,413.00 | 1,425.00 | 1,390.29 | -0.35% | 63,000 |
| Dec 30, 2025 | 1,425.00 | 1,443.00 | 1,420.00 | 1,430.00 | 1,395.17 | 0.35% | 54,600 |
| Dec 29, 2025 | 1,408.00 | 1,425.00 | 1,406.00 | 1,425.00 | 1,390.29 | 1.50% | 64,500 |
| Dec 26, 2025 | 1,399.00 | 1,405.00 | 1,398.00 | 1,404.00 | 1,369.80 | 0.07% | 47,900 |
| Dec 25, 2025 | 1,408.00 | 1,408.00 | 1,398.00 | 1,403.00 | 1,368.83 | - | 44,100 |
| Dec 24, 2025 | 1,419.00 | 1,422.00 | 1,398.00 | 1,403.00 | 1,368.83 | -1.27% | 40,300 |
| Dec 23, 2025 | 1,409.00 | 1,421.00 | 1,404.00 | 1,421.00 | 1,386.39 | 1.00% | 62,000 |
| Dec 22, 2025 | 1,401.00 | 1,409.00 | 1,400.00 | 1,407.00 | 1,372.73 | 0.93% | 86,200 |
| Dec 19, 2025 | 1,390.00 | 1,400.00 | 1,390.00 | 1,394.00 | 1,360.05 | 0.29% | 67,200 |
| Dec 18, 2025 | 1,393.00 | 1,396.00 | 1,388.00 | 1,390.00 | 1,356.14 | -0.22% | 53,200 |
| Dec 17, 2025 | 1,392.00 | 1,397.00 | 1,384.00 | 1,393.00 | 1,359.07 | 0.07% | 62,900 |
| Dec 16, 2025 | 1,392.00 | 1,399.00 | 1,388.00 | 1,392.00 | 1,358.10 | - | 107,600 |
| Dec 15, 2025 | 1,374.00 | 1,392.00 | 1,373.00 | 1,392.00 | 1,358.10 | 1.31% | 95,800 |
| Dec 12, 2025 | 1,370.00 | 1,380.00 | 1,368.00 | 1,374.00 | 1,340.53 | 0.73% | 71,300 |
| Dec 11, 2025 | 1,379.00 | 1,384.00 | 1,361.00 | 1,364.00 | 1,330.78 | -0.80% | 111,700 |
| Dec 10, 2025 | 1,373.00 | 1,382.00 | 1,369.00 | 1,375.00 | 1,341.51 | - | 54,500 |
| Dec 9, 2025 | 1,375.00 | 1,381.00 | 1,370.00 | 1,375.00 | 1,341.51 | -0.29% | 58,400 |
| Dec 8, 2025 | 1,372.00 | 1,388.00 | 1,371.00 | 1,379.00 | 1,345.41 | 0.58% | 42,900 |
| Dec 5, 2025 | 1,385.00 | 1,388.00 | 1,371.00 | 1,371.00 | 1,337.61 | -1.44% | 48,600 |
| Dec 4, 2025 | 1,373.00 | 1,395.00 | 1,372.00 | 1,391.00 | 1,357.12 | 1.31% | 64,300 |
| Dec 3, 2025 | 1,390.00 | 1,390.00 | 1,373.00 | 1,373.00 | 1,339.56 | -1.08% | 55,800 |
| Dec 2, 2025 | 1,400.00 | 1,400.00 | 1,388.00 | 1,388.00 | 1,354.19 | -0.57% | 35,700 |
| Dec 1, 2025 | 1,402.00 | 1,404.00 | 1,392.00 | 1,396.00 | 1,362.00 | -0.57% | 41,700 |