Onward Holdings Co., Ltd. (TYO:8016)
Japan
· Delayed Price · Currency is JPY 778.00
-16.00 (-2.02%)
Mar 9, 2026, 3:30 PM JST
Onward Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 764.00 | 779.00 | 758.00 | 778.00 | 778.00 | -2.02% | 629,700 |
| Mar 6, 2026 | 780.00 | 794.00 | 773.00 | 794.00 | 794.00 | 0.89% | 635,600 |
| Mar 5, 2026 | 784.00 | 792.00 | 779.00 | 787.00 | 787.00 | 2.34% | 829,800 |
| Mar 4, 2026 | 768.00 | 774.00 | 752.00 | 769.00 | 769.00 | -1.54% | 1,257,900 |
| Mar 3, 2026 | 802.00 | 807.00 | 781.00 | 781.00 | 781.00 | -3.70% | 854,000 |
| Mar 2, 2026 | 795.00 | 812.00 | 792.00 | 811.00 | 811.00 | -0.73% | 895,600 |
| Feb 27, 2026 | 798.00 | 818.00 | 794.00 | 817.00 | 817.00 | 2.64% | 1,075,700 |
| Feb 26, 2026 | 812.00 | 817.00 | 796.00 | 796.00 | 796.00 | -5.13% | 2,132,700 |
| Feb 25, 2026 | 816.00 | 842.00 | 810.00 | 839.00 | 823.00 | 3.33% | 3,392,200 |
| Feb 24, 2026 | 807.00 | 816.00 | 801.00 | 812.00 | 796.51 | 1.37% | 1,902,900 |
| Feb 20, 2026 | 802.00 | 807.00 | 798.00 | 801.00 | 785.72 | -0.99% | 1,270,300 |
| Feb 19, 2026 | 797.00 | 810.00 | 791.00 | 809.00 | 793.57 | 1.63% | 1,188,700 |
| Feb 18, 2026 | 789.00 | 797.00 | 781.00 | 796.00 | 780.82 | 1.79% | 734,100 |
| Feb 17, 2026 | 788.00 | 793.00 | 782.00 | 782.00 | 767.09 | -1.26% | 731,900 |
| Feb 16, 2026 | 785.00 | 794.00 | 774.00 | 792.00 | 776.90 | 1.80% | 1,745,500 |
| Feb 13, 2026 | 777.00 | 779.00 | 767.00 | 778.00 | 763.16 | 0.26% | 1,016,300 |
| Feb 12, 2026 | 775.00 | 779.00 | 768.00 | 776.00 | 761.20 | 0.26% | 928,300 |
| Feb 10, 2026 | 764.00 | 775.00 | 764.00 | 774.00 | 759.24 | 1.57% | 778,000 |
| Feb 9, 2026 | 773.00 | 774.00 | 757.00 | 762.00 | 747.47 | 0.13% | 1,003,500 |
| Feb 6, 2026 | 763.00 | 764.00 | 755.00 | 761.00 | 746.49 | 0.13% | 595,100 |
| Feb 5, 2026 | 770.00 | 771.00 | 756.00 | 760.00 | 745.51 | 2.56% | 793,700 |
| Feb 4, 2026 | 740.00 | 749.00 | 737.00 | 741.00 | 726.87 | 0.54% | 632,500 |
| Feb 3, 2026 | 735.00 | 740.00 | 730.00 | 737.00 | 722.95 | 1.24% | 642,800 |
| Feb 2, 2026 | 740.00 | 742.00 | 728.00 | 728.00 | 714.12 | -0.68% | 758,900 |
| Jan 30, 2026 | 731.00 | 735.00 | 725.00 | 733.00 | 719.02 | 0.55% | 604,300 |
| Jan 29, 2026 | 726.00 | 732.00 | 716.00 | 729.00 | 715.10 | 0.14% | 504,100 |
| Jan 28, 2026 | 734.00 | 734.00 | 727.00 | 728.00 | 714.12 | -1.75% | 578,500 |
| Jan 27, 2026 | 738.00 | 746.00 | 734.00 | 741.00 | 726.87 | -0.13% | 508,000 |
| Jan 26, 2026 | 750.00 | 751.00 | 740.00 | 742.00 | 727.85 | -2.11% | 673,900 |
| Jan 23, 2026 | 757.00 | 761.00 | 752.00 | 758.00 | 743.54 | 1.07% | 431,200 |
| Jan 22, 2026 | 750.00 | 757.00 | 747.00 | 750.00 | 735.70 | 0.13% | 521,400 |
| Jan 21, 2026 | 754.00 | 757.00 | 746.00 | 749.00 | 734.72 | -1.58% | 694,700 |
| Jan 20, 2026 | 770.00 | 773.00 | 761.00 | 761.00 | 746.49 | -1.68% | 617,700 |
| Jan 19, 2026 | 776.00 | 778.00 | 763.00 | 774.00 | 759.24 | -0.39% | 590,600 |
| Jan 16, 2026 | 785.00 | 786.00 | 774.00 | 777.00 | 762.18 | -0.89% | 580,400 |
| Jan 15, 2026 | 771.00 | 784.00 | 770.00 | 784.00 | 769.05 | 1.69% | 523,000 |
| Jan 14, 2026 | 775.00 | 780.00 | 770.00 | 771.00 | 756.30 | 0.39% | 707,500 |
| Jan 13, 2026 | 770.00 | 772.00 | 755.00 | 768.00 | 753.35 | 1.72% | 999,800 |
| Jan 9, 2026 | 745.00 | 766.00 | 736.00 | 755.00 | 740.60 | 1.21% | 1,534,600 |
| Jan 8, 2026 | 750.00 | 750.00 | 741.00 | 746.00 | 731.77 | -0.53% | 841,300 |
| Jan 7, 2026 | 748.00 | 751.00 | 743.00 | 750.00 | 735.70 | -0.13% | 780,400 |
| Jan 6, 2026 | 737.00 | 752.00 | 736.00 | 751.00 | 736.68 | 2.74% | 705,500 |
| Jan 5, 2026 | 735.00 | 739.00 | 726.00 | 731.00 | 717.06 | -0.54% | 901,000 |
| Dec 30, 2025 | 733.00 | 740.00 | 731.00 | 735.00 | 720.98 | 0.55% | 480,900 |
| Dec 29, 2025 | 729.00 | 740.00 | 728.00 | 731.00 | 717.06 | 0.55% | 797,900 |
| Dec 26, 2025 | 721.00 | 727.00 | 721.00 | 727.00 | 713.14 | 0.69% | 342,800 |
| Dec 25, 2025 | 717.00 | 722.00 | 715.00 | 722.00 | 708.23 | 1.26% | 217,500 |
| Dec 24, 2025 | 720.00 | 720.00 | 712.00 | 713.00 | 699.40 | -0.97% | 245,400 |
| Dec 23, 2025 | 715.00 | 720.00 | 713.00 | 720.00 | 706.27 | 0.70% | 213,100 |
| Dec 22, 2025 | 726.00 | 726.00 | 709.00 | 715.00 | 701.36 | -0.97% | 427,800 |
| Dec 19, 2025 | 720.00 | 725.00 | 717.00 | 722.00 | 708.23 | 0.42% | 400,400 |
| Dec 18, 2025 | 712.00 | 719.00 | 708.00 | 719.00 | 705.29 | 1.27% | 307,100 |
| Dec 17, 2025 | 707.00 | 711.00 | 701.00 | 710.00 | 696.46 | 0.71% | 266,100 |
| Dec 16, 2025 | 713.00 | 713.00 | 705.00 | 705.00 | 691.56 | -0.70% | 279,200 |
| Dec 15, 2025 | 710.00 | 714.00 | 705.00 | 710.00 | 696.46 | 0.42% | 335,200 |
| Dec 12, 2025 | 704.00 | 707.00 | 701.00 | 707.00 | 693.52 | 1.58% | 273,800 |
| Dec 11, 2025 | 708.00 | 708.00 | 696.00 | 696.00 | 682.73 | -1.56% | 317,600 |
| Dec 10, 2025 | 698.00 | 708.00 | 698.00 | 707.00 | 693.52 | 1.29% | 314,600 |
| Dec 9, 2025 | 705.00 | 707.00 | 692.00 | 698.00 | 684.69 | -0.99% | 337,300 |
| Dec 8, 2025 | 697.00 | 708.00 | 697.00 | 705.00 | 691.56 | 1.29% | 457,800 |
| Dec 5, 2025 | 699.00 | 703.00 | 691.00 | 696.00 | 682.73 | -0.85% | 437,400 |
| Dec 4, 2025 | 692.00 | 702.00 | 691.00 | 702.00 | 688.61 | 1.74% | 545,400 |
| Dec 3, 2025 | 690.00 | 692.00 | 683.00 | 690.00 | 676.84 | -0.29% | 432,900 |
| Dec 2, 2025 | 689.00 | 694.00 | 684.00 | 692.00 | 678.80 | 0.58% | 520,600 |
| Dec 1, 2025 | 693.00 | 699.00 | 684.00 | 688.00 | 674.88 | -0.86% | 749,000 |
| Nov 28, 2025 | 700.00 | 701.00 | 688.00 | 694.00 | 680.77 | -0.72% | 668,700 |
| Nov 27, 2025 | 698.00 | 699.00 | 691.00 | 699.00 | 685.67 | 0.87% | 1,355,600 |
| Nov 26, 2025 | 686.00 | 693.00 | 684.00 | 693.00 | 679.78 | 1.17% | 404,300 |
| Nov 25, 2025 | 690.00 | 690.00 | 680.00 | 685.00 | 671.94 | - | 376,000 |
| Nov 21, 2025 | 671.00 | 686.00 | 669.00 | 685.00 | 671.94 | 2.09% | 761,100 |
| Nov 20, 2025 | 670.00 | 675.00 | 667.00 | 671.00 | 658.20 | 1.05% | 370,800 |
| Nov 19, 2025 | 656.00 | 667.00 | 656.00 | 664.00 | 651.34 | 1.22% | 565,900 |
| Nov 18, 2025 | 654.00 | 660.00 | 652.00 | 656.00 | 643.49 | -0.61% | 666,900 |
| Nov 17, 2025 | 666.00 | 668.00 | 658.00 | 660.00 | 647.41 | -1.64% | 694,900 |
| Nov 14, 2025 | 676.00 | 680.00 | 666.00 | 671.00 | 658.20 | -0.74% | 596,700 |
| Nov 13, 2025 | 679.00 | 682.00 | 670.00 | 676.00 | 663.11 | - | 375,200 |
| Nov 12, 2025 | 670.00 | 677.00 | 669.00 | 676.00 | 663.11 | 0.90% | 423,600 |
| Nov 11, 2025 | 670.00 | 670.00 | 664.00 | 670.00 | 657.22 | 0.60% | 345,400 |
| Nov 10, 2025 | 665.00 | 670.00 | 662.00 | 666.00 | 653.30 | 0.91% | 465,400 |
| Nov 7, 2025 | 655.00 | 660.00 | 652.00 | 660.00 | 647.41 | 1.23% | 270,100 |
| Nov 6, 2025 | 650.00 | 657.00 | 649.00 | 652.00 | 639.57 | -0.15% | 412,400 |
| Nov 5, 2025 | 656.00 | 661.00 | 647.00 | 653.00 | 640.55 | -0.31% | 535,900 |
| Nov 4, 2025 | 646.00 | 659.00 | 645.00 | 655.00 | 642.51 | 1.24% | 610,300 |
| Oct 31, 2025 | 642.00 | 648.00 | 639.00 | 647.00 | 634.66 | 0.47% | 516,900 |
| Oct 30, 2025 | 645.00 | 647.00 | 641.00 | 644.00 | 631.72 | -0.31% | 598,100 |
| Oct 29, 2025 | 661.00 | 661.00 | 645.00 | 646.00 | 633.68 | -2.42% | 817,700 |
| Oct 28, 2025 | 681.00 | 681.00 | 662.00 | 662.00 | 649.38 | -2.93% | 500,500 |
| Oct 27, 2025 | 678.00 | 682.00 | 674.00 | 682.00 | 668.99 | 0.74% | 434,300 |
| Oct 24, 2025 | 685.00 | 685.00 | 673.00 | 677.00 | 664.09 | -1.17% | 586,300 |
| Oct 23, 2025 | 679.00 | 685.00 | 674.00 | 685.00 | 671.94 | 1.03% | 549,500 |
| Oct 22, 2025 | 670.00 | 679.00 | 670.00 | 678.00 | 665.07 | 1.65% | 904,400 |
| Oct 21, 2025 | 663.00 | 669.00 | 661.00 | 667.00 | 654.28 | 0.91% | 508,200 |
| Oct 20, 2025 | 658.00 | 666.00 | 655.00 | 661.00 | 648.39 | 1.23% | 458,000 |
| Oct 17, 2025 | 650.00 | 653.00 | 647.00 | 653.00 | 640.55 | - | 362,200 |
| Oct 16, 2025 | 658.00 | 659.00 | 649.00 | 653.00 | 640.55 | -0.31% | 420,600 |
| Oct 15, 2025 | 646.00 | 655.00 | 644.00 | 655.00 | 642.51 | 2.18% | 483,300 |
| Oct 14, 2025 | 640.00 | 651.00 | 639.00 | 641.00 | 628.78 | -1.38% | 809,100 |
| Oct 10, 2025 | 650.00 | 652.00 | 644.00 | 650.00 | 637.60 | -1.07% | 767,700 |
| Oct 9, 2025 | 660.00 | 664.00 | 655.00 | 657.00 | 644.47 | -0.90% | 582,900 |
| Oct 8, 2025 | 662.00 | 668.00 | 658.00 | 663.00 | 650.36 | 0.30% | 614,800 |