Want to see JP:7360 full AI Analyst Report?
ONDECK Co., Ltd. (7360) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,230.00 | 1,230.00 | 1,170.00 | 1,200.00 | 1,200.00 | -1.23% | 23,600 | 1.37 |
| Oct 29, 2026 | 1,121.00 | 1,230.00 | 1,091.00 | 1,215.00 | 1,215.00 | +11.37% | 97,200 | 6.19 |
| Oct 28, 2026 | 1,124.00 | 1,124.00 | 1,054.00 | 1,091.00 | 1,091.00 | -1.00% | 28,400 | 1.86 |
| Oct 27, 2026 | 1,093.00 | 1,118.00 | 1,091.00 | 1,102.00 | 1,102.00 | +1.01% | 14,100 | 0.94 |
| Oct 26, 2026 | 1,098.00 | 1,125.00 | 1,086.00 | 1,091.00 | 1,091.00 | +1.77% | 26,600 | 1.82 |
| Oct 23, 2026 | 1,070.00 | 1,085.00 | 1,039.00 | 1,072.00 | 1,072.00 | +1.13% | 22,500 | 1.57 |
| Oct 22, 2026 | 1,050.00 | 1,081.00 | 1,042.00 | 1,060.00 | 1,060.00 | -2.57% | 48,800 | 3.60 |
| Oct 21, 2026 | 1,040.00 | 1,138.00 | 1,024.00 | 1,088.00 | 1,088.00 | -8.57% | 202,800 | 19.59 |
| Oct 20, 2026 | 1,401.00 | 1,425.00 | 1,021.00 | 1,190.00 | 1,190.00 | +38.21% | 578,600 | 484.09 |
| Oct 19, 2026 | 861.00 | 861.00 | 861.00 | 861.00 | 861.00 | +21.10% | 5,600 | 5.00 |
| Oct 16, 2026 | 711.00 | 711.00 | 711.00 | 711.00 | 711.00 | +16.37% | 5,000 | 4.79 |
| Oct 15, 2026 | 611.00 | 611.00 | 611.00 | 611.00 | 611.00 | -1.13% | 500 | 0.48 |
| Oct 14, 2026 | 611.00 | 618.00 | 610.00 | 618.00 | 618.00 | +1.15% | 500 | 0.48 |
| Oct 13, 2026 | 611.00 | 611.00 | 611.00 | 611.00 | 611.00 | -1.61% | 900 | 0.83 |
| Oct 12, 2026 | 621.00 | 621.00 | 608.00 | 621.00 | 621.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 620.00 | 621.00 | 608.00 | 621.00 | 621.00 | +1.80% | 600 | 0.53 |
| Oct 08, 2026 | 614.00 | 614.00 | 610.00 | 610.00 | 610.00 | -0.65% | 1,000 | 0.85 |
| Oct 07, 2026 | 620.00 | 620.00 | 614.00 | 614.00 | 614.00 | +0.00% | 400 | 0.33 |
| Oct 06, 2026 | 614.00 | 615.00 | 614.00 | 614.00 | 614.00 | +0.00% | 1,600 | 1.23 |
| Oct 05, 2026 | 611.00 | 621.00 | 611.00 | 614.00 | 614.00 | +0.49% | 500 | 0.34 |
| Oct 02, 2026 | 628.00 | 628.00 | 610.00 | 611.00 | 611.00 | +0.49% | 1,100 | 0.52 |
| Oct 01, 2026 | 608.00 | 614.00 | 608.00 | 608.00 | 608.00 | +0.00% | 900 | 0.43 |
| Sep 30, 2026 | 605.00 | 608.00 | 600.00 | 608.00 | 608.00 | +0.00% | 3,500 | 1.69 |
| Sep 29, 2026 | 637.00 | 637.00 | 608.00 | 608.00 | 608.00 | -3.03% | 5,100 | 2.54 |
| Sep 28, 2026 | 630.00 | 630.00 | 627.00 | 627.00 | 627.00 | -1.42% | 700 | 0.34 |
| Sep 25, 2026 | 643.00 | 643.00 | 635.00 | 636.00 | 636.00 | -2.00% | 2,300 | 1.13 |
| Sep 24, 2026 | 653.00 | 653.00 | 649.00 | 649.00 | 649.00 | +0.93% | 200 | 0.10 |
| Sep 23, 2026 | 644.00 | 644.00 | 643.00 | 643.00 | 643.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 644.00 | 644.00 | 643.00 | 643.00 | 643.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 644.00 | 644.00 | 643.00 | 643.00 | 643.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 644.00 | 644.00 | 643.00 | 643.00 | 643.00 | -0.16% | 300 | 0.14 |
| Sep 17, 2026 | 647.00 | 647.00 | 644.00 | 644.00 | 644.00 | -0.92% | 700 | 0.33 |
| Sep 16, 2026 | 650.00 | 651.00 | 649.00 | 650.00 | 650.00 | -1.22% | 1,600 | 0.74 |
| Sep 15, 2026 | 650.00 | 671.00 | 650.00 | 658.00 | 658.00 | +1.86% | 2,700 | 1.25 |
| Sep 14, 2026 | 653.00 | 653.00 | 646.00 | 646.00 | 646.00 | +0.16% | 600 | 0.28 |
| Sep 11, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | +0.00% | 200 | 0.09 |
| Sep 10, 2026 | 650.00 | 657.00 | 640.00 | 645.00 | 645.00 | +0.62% | 1,700 | 0.80 |
| Sep 09, 2026 | 641.00 | 641.00 | 640.00 | 641.00 | 641.00 | -0.31% | 500 | 0.23 |
| Sep 08, 2026 | 638.00 | 643.00 | 636.00 | 643.00 | 643.00 | +0.78% | 700 | 0.33 |
| Sep 07, 2026 | 640.00 | 644.00 | 637.00 | 638.00 | 638.00 | +0.00% | 900 | 0.42 |
| Sep 04, 2026 | 632.00 | 645.00 | 632.00 | 638.00 | 638.00 | +0.47% | 1,300 | 0.61 |
| Sep 03, 2026 | 640.00 | 640.00 | 635.00 | 635.00 | 635.00 | -0.78% | 1,900 | 0.89 |
| Sep 02, 2026 | 645.00 | 654.00 | 638.00 | 640.00 | 640.00 | -1.54% | 2,900 | 1.37 |
| Sep 01, 2026 | 648.00 | 654.00 | 646.00 | 650.00 | 650.00 | +0.31% | 500 | 0.23 |
| Aug 31, 2026 | 661.00 | 661.00 | 648.00 | 648.00 | 648.00 | -1.22% | 1,800 | 0.84 |
| Aug 28, 2026 | 656.00 | 656.00 | 656.00 | 656.00 | 656.00 | +0.00% | 200 | 0.09 |
| Aug 27, 2026 | 650.00 | 665.00 | 650.00 | 656.00 | 656.00 | +0.61% | 2,800 | 1.32 |
| Aug 26, 2026 | 657.00 | 658.00 | 651.00 | 652.00 | 652.00 | -0.15% | 1,200 | 0.55 |
| Aug 25, 2026 | 654.00 | 659.00 | 653.00 | 653.00 | 653.00 | -0.61% | 300 | 0.14 |
| Aug 24, 2026 | 654.00 | 664.00 | 654.00 | 657.00 | 657.00 | +1.23% | 2,300 | 1.04 |