O-Well Corporation (TYO:7670)
Japan
· Delayed Price · Currency is JPY 1,053.00
+12.00 (1.15%)
Apr 30, 2026, 9:00 AM JST
O-Well Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,037.00 | 1,060.00 | 1,035.00 | 1,053.00 | 1,053.00 | 1.15% | 1,700 |
| Apr 27, 2026 | 1,050.00 | 1,050.00 | 1,037.00 | 1,041.00 | 1,041.00 | 0.39% | 1,600 |
| Apr 24, 2026 | 1,054.00 | 1,054.00 | 1,037.00 | 1,037.00 | 1,037.00 | -1.61% | 900 |
| Apr 23, 2026 | 1,052.00 | 1,054.00 | 1,048.00 | 1,054.00 | 1,054.00 | -0.38% | 2,100 |
| Apr 22, 2026 | 1,058.00 | 1,058.00 | 1,047.00 | 1,058.00 | 1,058.00 | - | 2,800 |
| Apr 21, 2026 | 1,060.00 | 1,060.00 | 1,048.00 | 1,058.00 | 1,058.00 | 1.54% | 4,700 |
| Apr 20, 2026 | 1,038.00 | 1,042.00 | 1,038.00 | 1,042.00 | 1,042.00 | 0.87% | 3,000 |
| Apr 17, 2026 | 1,041.00 | 1,041.00 | 1,033.00 | 1,033.00 | 1,033.00 | -0.77% | 3,800 |
| Apr 16, 2026 | 1,031.00 | 1,045.00 | 1,031.00 | 1,041.00 | 1,041.00 | 0.97% | 2,800 |
| Apr 15, 2026 | 1,041.00 | 1,041.00 | 1,024.00 | 1,031.00 | 1,031.00 | -1.81% | 5,200 |
| Apr 14, 2026 | 1,047.00 | 1,055.00 | 1,047.00 | 1,050.00 | 1,050.00 | - | 1,900 |
| Apr 13, 2026 | 1,053.00 | 1,053.00 | 1,038.00 | 1,050.00 | 1,050.00 | 2.14% | 3,300 |
| Apr 10, 2026 | 1,052.00 | 1,052.00 | 1,026.00 | 1,028.00 | 1,028.00 | -1.25% | 7,200 |
| Apr 9, 2026 | 1,055.00 | 1,055.00 | 1,037.00 | 1,041.00 | 1,041.00 | -1.23% | 700 |
| Apr 8, 2026 | 1,047.00 | 1,060.00 | 1,044.00 | 1,054.00 | 1,054.00 | 2.13% | 3,400 |
| Apr 7, 2026 | 1,047.00 | 1,048.00 | 1,032.00 | 1,032.00 | 1,032.00 | -0.77% | 3,700 |
| Apr 6, 2026 | 1,053.00 | 1,055.00 | 1,040.00 | 1,040.00 | 1,040.00 | -1.52% | 6,500 |
| Apr 3, 2026 | 1,047.00 | 1,064.00 | 1,047.00 | 1,056.00 | 1,056.00 | 0.96% | 900 |
| Apr 2, 2026 | 1,076.00 | 1,076.00 | 1,024.00 | 1,046.00 | 1,046.00 | -0.85% | 1,800 |
| Apr 1, 2026 | 1,076.00 | 1,076.00 | 1,050.00 | 1,055.00 | 1,055.00 | 0.48% | 8,700 |
| Mar 31, 2026 | 1,045.00 | 1,050.00 | 1,037.00 | 1,050.00 | 1,050.00 | 0.48% | 1,500 |
| Mar 30, 2026 | 1,021.00 | 1,045.00 | 1,020.00 | 1,045.00 | 1,045.00 | -3.42% | 4,700 |
| Mar 27, 2026 | 1,072.00 | 1,082.00 | 1,058.00 | 1,082.00 | 1,047.00 | 0.93% | 9,100 |
| Mar 26, 2026 | 1,094.00 | 1,094.00 | 1,048.00 | 1,072.00 | 1,037.32 | -1.20% | 5,300 |
| Mar 25, 2026 | 1,087.00 | 1,089.00 | 1,080.00 | 1,085.00 | 1,049.90 | 2.46% | 3,400 |
| Mar 24, 2026 | 1,090.00 | 1,090.00 | 1,047.00 | 1,059.00 | 1,024.74 | -0.09% | 7,900 |
| Mar 23, 2026 | 1,081.00 | 1,081.00 | 1,030.00 | 1,060.00 | 1,025.71 | -3.55% | 22,200 |
| Mar 19, 2026 | 1,100.00 | 1,102.00 | 1,085.00 | 1,099.00 | 1,063.45 | -0.27% | 7,100 |
| Mar 18, 2026 | 1,112.00 | 1,112.00 | 1,080.00 | 1,102.00 | 1,066.35 | 0.55% | 16,000 |
| Mar 17, 2026 | 1,104.00 | 1,128.00 | 1,081.00 | 1,096.00 | 1,060.55 | 2.05% | 13,400 |
| Mar 16, 2026 | 1,115.00 | 1,320.00 | 1,073.00 | 1,074.00 | 1,039.26 | -4.19% | 142,300 |
| Mar 13, 2026 | 1,122.00 | 1,122.00 | 1,102.00 | 1,121.00 | 1,084.74 | 1.17% | 3,900 |
| Mar 12, 2026 | 1,130.00 | 1,154.00 | 1,108.00 | 1,108.00 | 1,072.16 | -1.95% | 2,900 |
| Mar 11, 2026 | 1,130.00 | 1,134.00 | 1,130.00 | 1,130.00 | 1,093.45 | -0.35% | 2,500 |
| Mar 10, 2026 | 1,148.00 | 1,148.00 | 1,113.00 | 1,134.00 | 1,097.32 | 1.43% | 3,300 |
| Mar 9, 2026 | 1,102.00 | 1,118.00 | 1,102.00 | 1,118.00 | 1,081.84 | -3.62% | 3,200 |
| Mar 6, 2026 | 1,146.00 | 1,160.00 | 1,137.00 | 1,160.00 | 1,122.48 | 1.93% | 3,700 |
| Mar 5, 2026 | 1,099.00 | 1,155.00 | 1,099.00 | 1,138.00 | 1,101.19 | 6.16% | 5,100 |
| Mar 4, 2026 | 1,111.00 | 1,129.00 | 1,038.00 | 1,072.00 | 1,037.32 | -5.30% | 32,400 |
| Mar 3, 2026 | 1,208.00 | 1,208.00 | 1,121.00 | 1,132.00 | 1,095.38 | -5.67% | 17,900 |
| Mar 2, 2026 | 1,228.00 | 1,228.00 | 1,161.00 | 1,200.00 | 1,161.18 | -3.23% | 23,600 |
| Feb 27, 2026 | 1,239.00 | 1,243.00 | 1,235.00 | 1,240.00 | 1,199.89 | - | 1,600 |
| Feb 26, 2026 | 1,225.00 | 1,244.00 | 1,223.00 | 1,240.00 | 1,199.89 | -0.80% | 2,400 |
| Feb 25, 2026 | 1,260.00 | 1,260.00 | 1,220.00 | 1,250.00 | 1,209.57 | -0.71% | 8,300 |
| Feb 24, 2026 | 1,257.00 | 1,259.00 | 1,240.00 | 1,259.00 | 1,218.27 | 1.53% | 4,700 |
| Feb 20, 2026 | 1,252.00 | 1,258.00 | 1,209.00 | 1,240.00 | 1,199.89 | -1.20% | 5,700 |
| Feb 19, 2026 | 1,250.00 | 1,255.00 | 1,235.00 | 1,255.00 | 1,214.40 | 0.48% | 5,100 |
| Feb 18, 2026 | 1,250.00 | 1,250.00 | 1,244.00 | 1,249.00 | 1,208.60 | -0.08% | 2,000 |
| Feb 17, 2026 | 1,220.00 | 1,252.00 | 1,213.00 | 1,250.00 | 1,209.57 | 0.81% | 6,800 |
| Feb 16, 2026 | 1,218.00 | 1,240.00 | 1,217.00 | 1,240.00 | 1,199.89 | 1.31% | 1,900 |
| Feb 13, 2026 | 1,225.00 | 1,249.00 | 1,193.00 | 1,224.00 | 1,184.41 | -2.00% | 8,300 |
| Feb 12, 2026 | 1,216.00 | 1,249.00 | 1,216.00 | 1,249.00 | 1,208.60 | 3.05% | 12,600 |
| Feb 10, 2026 | 1,200.00 | 1,212.00 | 1,200.00 | 1,212.00 | 1,172.79 | 1.00% | 3,000 |
| Feb 9, 2026 | 1,200.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,161.18 | 0.84% | 5,000 |
| Feb 6, 2026 | 1,214.00 | 1,214.00 | 1,130.00 | 1,190.00 | 1,151.51 | -1.73% | 6,500 |
| Feb 5, 2026 | 1,214.00 | 1,239.00 | 1,185.00 | 1,211.00 | 1,171.83 | - | 7,700 |
| Feb 4, 2026 | 1,160.00 | 1,211.00 | 1,156.00 | 1,211.00 | 1,171.83 | 4.22% | 11,000 |
| Feb 3, 2026 | 1,131.00 | 1,162.00 | 1,131.00 | 1,162.00 | 1,124.41 | 2.74% | 7,500 |
| Feb 2, 2026 | 1,139.00 | 1,142.00 | 1,129.00 | 1,131.00 | 1,094.41 | -0.53% | 4,600 |
| Jan 30, 2026 | 1,150.00 | 1,150.00 | 1,100.00 | 1,137.00 | 1,100.22 | -0.18% | 11,700 |
| Jan 29, 2026 | 1,120.00 | 1,139.00 | 1,120.00 | 1,139.00 | 1,102.16 | 1.70% | 7,200 |
| Jan 28, 2026 | 1,100.00 | 1,130.00 | 1,099.00 | 1,120.00 | 1,083.77 | 1.45% | 9,100 |
| Jan 27, 2026 | 1,099.00 | 1,104.00 | 1,091.00 | 1,104.00 | 1,068.29 | 0.91% | 1,700 |
| Jan 26, 2026 | 1,100.00 | 1,110.00 | 1,094.00 | 1,094.00 | 1,058.61 | -0.55% | 6,700 |
| Jan 23, 2026 | 1,100.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,064.42 | 0.27% | 1,200 |
| Jan 22, 2026 | 1,100.00 | 1,100.00 | 1,097.00 | 1,097.00 | 1,061.51 | 0.27% | 4,200 |
| Jan 21, 2026 | 1,094.00 | 1,100.00 | 1,090.00 | 1,094.00 | 1,058.61 | 0.46% | 10,800 |
| Jan 20, 2026 | 1,085.00 | 1,093.00 | 1,077.00 | 1,089.00 | 1,053.77 | 0.09% | 13,700 |
| Jan 19, 2026 | 1,079.00 | 1,088.00 | 1,077.00 | 1,088.00 | 1,052.81 | 1.21% | 7,500 |
| Jan 16, 2026 | 1,066.00 | 1,079.00 | 1,065.00 | 1,075.00 | 1,040.23 | 1.22% | 8,800 |
| Jan 15, 2026 | 1,059.00 | 1,062.00 | 1,055.00 | 1,062.00 | 1,027.65 | 0.66% | 4,600 |
| Jan 14, 2026 | 1,055.00 | 1,066.00 | 1,055.00 | 1,055.00 | 1,020.87 | - | 4,200 |
| Jan 13, 2026 | 1,068.00 | 1,068.00 | 1,055.00 | 1,055.00 | 1,020.87 | -0.75% | 5,200 |
| Jan 9, 2026 | 1,064.00 | 1,064.00 | 1,050.00 | 1,063.00 | 1,028.61 | 0.19% | 6,200 |
| Jan 8, 2026 | 1,066.00 | 1,066.00 | 1,061.00 | 1,061.00 | 1,026.68 | -0.47% | 4,200 |
| Jan 7, 2026 | 1,067.00 | 1,067.00 | 1,063.00 | 1,066.00 | 1,031.52 | -0.09% | 4,100 |
| Jan 6, 2026 | 1,070.00 | 1,070.00 | 1,064.00 | 1,067.00 | 1,032.49 | - | 3,800 |
| Jan 5, 2026 | 1,070.00 | 1,070.00 | 1,063.00 | 1,067.00 | 1,032.49 | 0.38% | 2,900 |
| Dec 30, 2025 | 1,067.00 | 1,067.00 | 1,050.00 | 1,063.00 | 1,028.61 | -0.37% | 2,800 |
| Dec 29, 2025 | 1,066.00 | 1,067.00 | 1,053.00 | 1,067.00 | 1,032.49 | 0.66% | 4,800 |
| Dec 26, 2025 | 1,050.00 | 1,064.00 | 1,048.00 | 1,060.00 | 1,025.71 | 0.95% | 59,600 |
| Dec 25, 2025 | 1,069.00 | 1,069.00 | 1,047.00 | 1,050.00 | 1,016.04 | -1.78% | 14,200 |
| Dec 24, 2025 | 1,082.00 | 1,086.00 | 1,050.00 | 1,069.00 | 1,034.42 | -1.47% | 9,900 |
| Dec 23, 2025 | 1,090.00 | 1,090.00 | 1,072.00 | 1,085.00 | 1,049.90 | 2.36% | 9,100 |
| Dec 22, 2025 | 1,077.00 | 1,087.00 | 1,060.00 | 1,060.00 | 1,025.71 | -3.20% | 13,900 |
| Dec 19, 2025 | 1,078.00 | 1,095.00 | 1,078.00 | 1,095.00 | 1,059.58 | 2.05% | 11,000 |
| Dec 18, 2025 | 1,067.00 | 1,076.00 | 1,060.00 | 1,073.00 | 1,038.29 | 1.23% | 5,900 |
| Dec 17, 2025 | 1,056.00 | 1,066.00 | 1,056.00 | 1,060.00 | 1,025.71 | 0.86% | 2,800 |
| Dec 16, 2025 | 1,048.00 | 1,060.00 | 1,045.00 | 1,051.00 | 1,017.00 | - | 4,100 |
| Dec 15, 2025 | 1,056.00 | 1,056.00 | 1,039.00 | 1,051.00 | 1,017.00 | 0.96% | 4,500 |
| Dec 12, 2025 | 1,059.00 | 1,072.00 | 1,036.00 | 1,041.00 | 1,007.33 | -0.57% | 17,100 |
| Dec 11, 2025 | 1,038.00 | 1,047.00 | 1,028.00 | 1,047.00 | 1,013.13 | 1.95% | 11,300 |
| Dec 10, 2025 | 1,035.00 | 1,035.00 | 1,001.00 | 1,027.00 | 993.78 | -0.19% | 10,700 |
| Dec 9, 2025 | 1,014.00 | 1,042.00 | 1,014.00 | 1,029.00 | 995.71 | 1.48% | 11,600 |
| Dec 8, 2025 | 1,000.00 | 1,014.00 | 1,000.00 | 1,014.00 | 981.20 | 1.40% | 6,100 |
| Dec 5, 2025 | 1,000.00 | 1,000.00 | 997.00 | 1,000.00 | 967.65 | - | 3,200 |
| Dec 4, 2025 | 998.00 | 1,000.00 | 998.00 | 1,000.00 | 967.65 | 0.70% | 2,800 |
| Dec 3, 2025 | 990.00 | 996.00 | 990.00 | 993.00 | 960.88 | -0.20% | 3,300 |
| Dec 2, 2025 | 1,006.00 | 1,010.00 | 994.00 | 995.00 | 962.81 | -0.50% | 3,400 |
| Dec 1, 2025 | 1,012.00 | 1,012.00 | 995.00 | 1,000.00 | 967.65 | -0.99% | 6,500 |