O-Well Corporation (TYO:7670)
Japan
· Delayed Price · Currency is JPY 1,134.00
+16.00 (1.43%)
Mar 10, 2026, 3:30 PM JST
O-Well Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,102.00 | 1,118.00 | 1,102.00 | 1,118.00 | 1,118.00 | -3.62% | 3,200 |
| Mar 6, 2026 | 1,146.00 | 1,160.00 | 1,137.00 | 1,160.00 | 1,160.00 | 1.93% | 3,700 |
| Mar 5, 2026 | 1,099.00 | 1,155.00 | 1,099.00 | 1,138.00 | 1,138.00 | 6.16% | 5,100 |
| Mar 4, 2026 | 1,111.00 | 1,129.00 | 1,038.00 | 1,072.00 | 1,072.00 | -5.30% | 32,400 |
| Mar 3, 2026 | 1,208.00 | 1,208.00 | 1,121.00 | 1,132.00 | 1,132.00 | -5.67% | 17,900 |
| Mar 2, 2026 | 1,228.00 | 1,228.00 | 1,161.00 | 1,200.00 | 1,200.00 | -3.23% | 23,600 |
| Feb 27, 2026 | 1,239.00 | 1,243.00 | 1,235.00 | 1,240.00 | 1,240.00 | - | 1,600 |
| Feb 26, 2026 | 1,225.00 | 1,244.00 | 1,223.00 | 1,240.00 | 1,240.00 | -0.80% | 2,400 |
| Feb 25, 2026 | 1,260.00 | 1,260.00 | 1,220.00 | 1,250.00 | 1,250.00 | -0.71% | 8,300 |
| Feb 24, 2026 | 1,257.00 | 1,259.00 | 1,240.00 | 1,259.00 | 1,259.00 | 1.53% | 4,700 |
| Feb 20, 2026 | 1,252.00 | 1,258.00 | 1,209.00 | 1,240.00 | 1,240.00 | -1.20% | 5,700 |
| Feb 19, 2026 | 1,250.00 | 1,255.00 | 1,235.00 | 1,255.00 | 1,255.00 | 0.48% | 5,100 |
| Feb 18, 2026 | 1,250.00 | 1,250.00 | 1,244.00 | 1,249.00 | 1,249.00 | -0.08% | 2,000 |
| Feb 17, 2026 | 1,220.00 | 1,252.00 | 1,213.00 | 1,250.00 | 1,250.00 | 0.81% | 6,800 |
| Feb 16, 2026 | 1,218.00 | 1,240.00 | 1,217.00 | 1,240.00 | 1,240.00 | 1.31% | 1,900 |
| Feb 13, 2026 | 1,225.00 | 1,249.00 | 1,193.00 | 1,224.00 | 1,224.00 | -2.00% | 8,300 |
| Feb 12, 2026 | 1,216.00 | 1,249.00 | 1,216.00 | 1,249.00 | 1,249.00 | 3.05% | 12,600 |
| Feb 10, 2026 | 1,200.00 | 1,212.00 | 1,200.00 | 1,212.00 | 1,212.00 | 1.00% | 3,000 |
| Feb 9, 2026 | 1,200.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,200.00 | 0.84% | 5,000 |
| Feb 6, 2026 | 1,214.00 | 1,214.00 | 1,130.00 | 1,190.00 | 1,190.00 | -1.73% | 6,500 |
| Feb 5, 2026 | 1,214.00 | 1,239.00 | 1,185.00 | 1,211.00 | 1,211.00 | - | 7,700 |
| Feb 4, 2026 | 1,160.00 | 1,211.00 | 1,156.00 | 1,211.00 | 1,211.00 | 4.22% | 11,000 |
| Feb 3, 2026 | 1,131.00 | 1,162.00 | 1,131.00 | 1,162.00 | 1,162.00 | 2.74% | 7,500 |
| Feb 2, 2026 | 1,139.00 | 1,142.00 | 1,129.00 | 1,131.00 | 1,131.00 | -0.53% | 4,600 |
| Jan 30, 2026 | 1,150.00 | 1,150.00 | 1,100.00 | 1,137.00 | 1,137.00 | -0.18% | 11,700 |
| Jan 29, 2026 | 1,120.00 | 1,139.00 | 1,120.00 | 1,139.00 | 1,139.00 | 1.70% | 7,200 |
| Jan 28, 2026 | 1,100.00 | 1,130.00 | 1,099.00 | 1,120.00 | 1,120.00 | 1.45% | 9,100 |
| Jan 27, 2026 | 1,099.00 | 1,104.00 | 1,091.00 | 1,104.00 | 1,104.00 | 0.91% | 1,700 |
| Jan 26, 2026 | 1,100.00 | 1,110.00 | 1,094.00 | 1,094.00 | 1,094.00 | -0.55% | 6,700 |
| Jan 23, 2026 | 1,100.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,100.00 | 0.27% | 1,200 |
| Jan 22, 2026 | 1,100.00 | 1,100.00 | 1,097.00 | 1,097.00 | 1,097.00 | 0.27% | 4,200 |
| Jan 21, 2026 | 1,094.00 | 1,100.00 | 1,090.00 | 1,094.00 | 1,094.00 | 0.46% | 10,800 |
| Jan 20, 2026 | 1,085.00 | 1,093.00 | 1,077.00 | 1,089.00 | 1,089.00 | 0.09% | 13,700 |
| Jan 19, 2026 | 1,079.00 | 1,088.00 | 1,077.00 | 1,088.00 | 1,088.00 | 1.21% | 7,500 |
| Jan 16, 2026 | 1,066.00 | 1,079.00 | 1,065.00 | 1,075.00 | 1,075.00 | 1.22% | 8,800 |
| Jan 15, 2026 | 1,059.00 | 1,062.00 | 1,055.00 | 1,062.00 | 1,062.00 | 0.66% | 4,600 |
| Jan 14, 2026 | 1,055.00 | 1,066.00 | 1,055.00 | 1,055.00 | 1,055.00 | - | 4,200 |
| Jan 13, 2026 | 1,068.00 | 1,068.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.75% | 5,200 |
| Jan 9, 2026 | 1,064.00 | 1,064.00 | 1,050.00 | 1,063.00 | 1,063.00 | 0.19% | 6,200 |
| Jan 8, 2026 | 1,066.00 | 1,066.00 | 1,061.00 | 1,061.00 | 1,061.00 | -0.47% | 4,200 |
| Jan 7, 2026 | 1,067.00 | 1,067.00 | 1,063.00 | 1,066.00 | 1,066.00 | -0.09% | 4,100 |
| Jan 6, 2026 | 1,070.00 | 1,070.00 | 1,064.00 | 1,067.00 | 1,067.00 | - | 3,800 |
| Jan 5, 2026 | 1,070.00 | 1,070.00 | 1,063.00 | 1,067.00 | 1,067.00 | 0.38% | 2,900 |
| Dec 30, 2025 | 1,067.00 | 1,067.00 | 1,050.00 | 1,063.00 | 1,063.00 | -0.37% | 2,800 |
| Dec 29, 2025 | 1,066.00 | 1,067.00 | 1,053.00 | 1,067.00 | 1,067.00 | 0.66% | 4,800 |
| Dec 26, 2025 | 1,050.00 | 1,064.00 | 1,048.00 | 1,060.00 | 1,060.00 | 0.95% | 59,600 |
| Dec 25, 2025 | 1,069.00 | 1,069.00 | 1,047.00 | 1,050.00 | 1,050.00 | -1.78% | 14,200 |
| Dec 24, 2025 | 1,082.00 | 1,086.00 | 1,050.00 | 1,069.00 | 1,069.00 | -1.47% | 9,900 |
| Dec 23, 2025 | 1,090.00 | 1,090.00 | 1,072.00 | 1,085.00 | 1,085.00 | 2.36% | 9,100 |
| Dec 22, 2025 | 1,077.00 | 1,087.00 | 1,060.00 | 1,060.00 | 1,060.00 | -3.20% | 13,900 |
| Dec 19, 2025 | 1,078.00 | 1,095.00 | 1,078.00 | 1,095.00 | 1,095.00 | 2.05% | 11,000 |
| Dec 18, 2025 | 1,067.00 | 1,076.00 | 1,060.00 | 1,073.00 | 1,073.00 | 1.23% | 5,900 |
| Dec 17, 2025 | 1,056.00 | 1,066.00 | 1,056.00 | 1,060.00 | 1,060.00 | 0.86% | 2,800 |
| Dec 16, 2025 | 1,048.00 | 1,060.00 | 1,045.00 | 1,051.00 | 1,051.00 | - | 4,100 |
| Dec 15, 2025 | 1,056.00 | 1,056.00 | 1,039.00 | 1,051.00 | 1,051.00 | 0.96% | 4,500 |
| Dec 12, 2025 | 1,059.00 | 1,072.00 | 1,036.00 | 1,041.00 | 1,041.00 | -0.57% | 17,100 |
| Dec 11, 2025 | 1,038.00 | 1,047.00 | 1,028.00 | 1,047.00 | 1,047.00 | 1.95% | 11,300 |
| Dec 10, 2025 | 1,035.00 | 1,035.00 | 1,001.00 | 1,027.00 | 1,027.00 | -0.19% | 10,700 |
| Dec 9, 2025 | 1,014.00 | 1,042.00 | 1,014.00 | 1,029.00 | 1,029.00 | 1.48% | 11,600 |
| Dec 8, 2025 | 1,000.00 | 1,014.00 | 1,000.00 | 1,014.00 | 1,014.00 | 1.40% | 6,100 |
| Dec 5, 2025 | 1,000.00 | 1,000.00 | 997.00 | 1,000.00 | 1,000.00 | - | 3,200 |
| Dec 4, 2025 | 998.00 | 1,000.00 | 998.00 | 1,000.00 | 1,000.00 | 0.70% | 2,800 |
| Dec 3, 2025 | 990.00 | 996.00 | 990.00 | 993.00 | 993.00 | -0.20% | 3,300 |
| Dec 2, 2025 | 1,006.00 | 1,010.00 | 994.00 | 995.00 | 995.00 | -0.50% | 3,400 |
| Dec 1, 2025 | 1,012.00 | 1,012.00 | 995.00 | 1,000.00 | 1,000.00 | -0.99% | 6,500 |
| Nov 28, 2025 | 1,015.00 | 1,015.00 | 1,006.00 | 1,010.00 | 1,010.00 | -0.39% | 6,700 |
| Nov 27, 2025 | 1,009.00 | 1,014.00 | 1,009.00 | 1,014.00 | 1,014.00 | 0.80% | 700 |
| Nov 26, 2025 | 1,014.00 | 1,014.00 | 1,000.00 | 1,006.00 | 1,006.00 | -0.10% | 3,900 |
| Nov 25, 2025 | 1,005.00 | 1,010.00 | 992.00 | 1,007.00 | 1,007.00 | 1.61% | 13,000 |
| Nov 21, 2025 | 985.00 | 991.00 | 976.00 | 991.00 | 991.00 | 1.43% | 5,300 |
| Nov 20, 2025 | 985.00 | 989.00 | 977.00 | 977.00 | 977.00 | -0.20% | 12,600 |
| Nov 19, 2025 | 982.00 | 985.00 | 972.00 | 979.00 | 979.00 | 1.24% | 2,600 |
| Nov 18, 2025 | 983.00 | 991.00 | 967.00 | 967.00 | 967.00 | -1.93% | 11,400 |
| Nov 17, 2025 | 981.00 | 988.00 | 979.00 | 986.00 | 986.00 | 0.92% | 2,800 |
| Nov 14, 2025 | 990.00 | 998.00 | 975.00 | 977.00 | 977.00 | -0.31% | 9,900 |
| Nov 13, 2025 | 1,004.00 | 1,005.00 | 977.00 | 980.00 | 980.00 | -2.00% | 18,800 |
| Nov 12, 2025 | 1,003.00 | 1,004.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 2,200 |
| Nov 11, 2025 | 1,003.00 | 1,005.00 | 994.00 | 1,000.00 | 1,000.00 | 0.60% | 4,500 |
| Nov 10, 2025 | 1,000.00 | 1,005.00 | 994.00 | 994.00 | 994.00 | 0.51% | 10,900 |
| Nov 7, 2025 | 999.00 | 999.00 | 975.00 | 989.00 | 989.00 | 1.85% | 18,600 |
| Nov 6, 2025 | 970.00 | 976.00 | 970.00 | 971.00 | 971.00 | 0.10% | 1,500 |
| Nov 5, 2025 | 967.00 | 972.00 | 965.00 | 970.00 | 970.00 | -0.10% | 3,600 |
| Nov 4, 2025 | 972.00 | 982.00 | 971.00 | 971.00 | 971.00 | -0.10% | 3,700 |
| Oct 31, 2025 | 978.00 | 984.00 | 972.00 | 972.00 | 972.00 | -1.32% | 3,300 |
| Oct 30, 2025 | 970.00 | 985.00 | 970.00 | 985.00 | 985.00 | 1.34% | 2,600 |
| Oct 29, 2025 | 984.00 | 984.00 | 972.00 | 972.00 | 972.00 | -1.62% | 2,100 |
| Oct 28, 2025 | 989.00 | 989.00 | 986.00 | 988.00 | 988.00 | -0.10% | 1,800 |
| Oct 27, 2025 | 979.00 | 989.00 | 979.00 | 989.00 | 989.00 | 1.12% | 3,200 |
| Oct 24, 2025 | 984.00 | 988.00 | 978.00 | 978.00 | 978.00 | -1.11% | 2,300 |
| Oct 23, 2025 | 980.00 | 989.00 | 979.00 | 989.00 | 989.00 | 0.71% | 4,900 |
| Oct 22, 2025 | 989.00 | 989.00 | 979.00 | 982.00 | 982.00 | 0.20% | 6,700 |
| Oct 21, 2025 | 998.00 | 1,000.00 | 974.00 | 980.00 | 980.00 | -1.01% | 31,900 |
| Oct 20, 2025 | 982.00 | 996.00 | 979.00 | 990.00 | 990.00 | 0.92% | 28,100 |
| Oct 17, 2025 | 981.00 | 981.00 | 974.00 | 981.00 | 981.00 | - | 2,100 |
| Oct 16, 2025 | 975.00 | 983.00 | 973.00 | 981.00 | 981.00 | 0.62% | 9,200 |
| Oct 15, 2025 | 966.00 | 975.00 | 966.00 | 975.00 | 975.00 | 0.10% | 3,400 |
| Oct 14, 2025 | 969.00 | 975.00 | 967.00 | 974.00 | 974.00 | - | 5,000 |
| Oct 10, 2025 | 972.00 | 975.00 | 966.00 | 974.00 | 974.00 | 0.41% | 6,600 |
| Oct 9, 2025 | 971.00 | 972.00 | 965.00 | 970.00 | 970.00 | 0.10% | 6,800 |
| Oct 8, 2025 | 976.00 | 976.00 | 960.00 | 969.00 | 969.00 | -0.62% | 10,700 |