Onoken Co., Ltd.(JP:7414)
Â¥1,308.00-37.00 (-2.75%)
JP:7414
Onoken Co., Ltd. historical prices
Â¥1,308.00
At close:-37.00 (-2.75%)
Want to see JP:7414 full AI Analyst Report?
Onoken Co., Ltd. (7414) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,350.00 | 1,362.00 | 1,287.00 | 1,308.00 | 1,308.00 | -2.75% | 81,600 | 1.62 |
| Nov 10, 2026 | 1,335.00 | 1,354.00 | 1,335.00 | 1,345.00 | 1,345.00 | +3.70% | 37,900 | 0.75 |
| Nov 09, 2026 | 1,316.00 | 1,336.00 | 1,313.00 | 1,327.00 | 1,327.00 | +2.31% | 36,700 | 0.72 |
| Nov 06, 2026 | 1,309.00 | 1,330.00 | 1,295.00 | 1,297.00 | 1,297.00 | -2.99% | 106,800 | 2.16 |
| Nov 05, 2026 | 1,339.00 | 1,347.00 | 1,329.00 | 1,337.00 | 1,337.00 | +1.52% | 54,000 | 1.05 |
| Nov 04, 2026 | 1,340.00 | 1,345.00 | 1,313.00 | 1,317.00 | 1,317.00 | -1.79% | 55,900 | 1.08 |
| Nov 03, 2026 | 1,341.00 | 1,354.00 | 1,341.00 | 1,341.00 | 1,341.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,343.00 | 1,354.00 | 1,341.00 | 1,341.00 | 1,341.00 | -0.37% | 39,600 | 0.76 |
| Oct 30, 2026 | 1,347.00 | 1,360.00 | 1,343.00 | 1,346.00 | 1,346.00 | +0.52% | 53,100 | 1.02 |
| Oct 29, 2026 | 1,332.00 | 1,339.00 | 1,322.00 | 1,339.00 | 1,339.00 | +0.45% | 284,300 | 5.89 |
| Oct 28, 2026 | 1,346.00 | 1,353.00 | 1,333.00 | 1,333.00 | 1,333.00 | -1.41% | 96,700 | 2.04 |
| Oct 27, 2026 | 1,356.00 | 1,362.00 | 1,347.00 | 1,352.00 | 1,352.00 | -0.52% | 63,000 | 1.33 |
| Oct 26, 2026 | 1,357.00 | 1,365.00 | 1,357.00 | 1,359.00 | 1,359.00 | +0.22% | 39,400 | 0.82 |
| Oct 23, 2026 | 1,364.00 | 1,366.00 | 1,347.00 | 1,356.00 | 1,356.00 | -0.59% | 51,500 | 1.08 |
| Oct 22, 2026 | 1,357.00 | 1,367.00 | 1,357.00 | 1,364.00 | 1,364.00 | +0.59% | 37,500 | 0.78 |
| Oct 21, 2026 | 1,360.00 | 1,366.00 | 1,355.00 | 1,356.00 | 1,356.00 | -0.29% | 35,800 | 0.74 |
| Oct 20, 2026 | 1,372.00 | 1,380.00 | 1,358.00 | 1,360.00 | 1,360.00 | -1.02% | 36,300 | 0.75 |
| Oct 19, 2026 | 1,379.00 | 1,380.00 | 1,371.00 | 1,374.00 | 1,374.00 | -0.36% | 39,200 | 0.80 |
| Oct 16, 2026 | 1,357.00 | 1,379.00 | 1,357.00 | 1,379.00 | 1,379.00 | +1.77% | 38,000 | 0.77 |
| Oct 15, 2026 | 1,361.00 | 1,366.00 | 1,353.00 | 1,355.00 | 1,355.00 | -1.24% | 54,200 | 1.12 |
| Oct 14, 2026 | 1,368.00 | 1,373.00 | 1,363.00 | 1,372.00 | 1,372.00 | +0.29% | 31,600 | 0.65 |
| Oct 13, 2026 | 1,354.00 | 1,370.00 | 1,350.00 | 1,368.00 | 1,368.00 | +1.03% | 25,500 | 0.52 |
| Oct 12, 2026 | 1,354.00 | 1,362.00 | 1,343.00 | 1,354.00 | 1,354.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,345.00 | 1,362.00 | 1,343.00 | 1,354.00 | 1,354.00 | +0.22% | 42,600 | 0.83 |
| Oct 08, 2026 | 1,360.00 | 1,360.00 | 1,344.00 | 1,351.00 | 1,351.00 | -0.81% | 46,400 | 0.91 |
| Oct 07, 2026 | 1,368.00 | 1,376.00 | 1,361.00 | 1,362.00 | 1,362.00 | -0.44% | 58,800 | 1.15 |
| Oct 06, 2026 | 1,361.00 | 1,372.00 | 1,361.00 | 1,368.00 | 1,368.00 | +0.07% | 49,800 | 0.98 |
| Oct 05, 2026 | 1,375.00 | 1,380.00 | 1,363.00 | 1,367.00 | 1,367.00 | -0.87% | 55,400 | 1.09 |
| Oct 02, 2026 | 1,383.00 | 1,386.00 | 1,376.00 | 1,379.00 | 1,379.00 | -0.93% | 69,200 | 1.37 |
| Oct 01, 2026 | 1,385.00 | 1,401.00 | 1,385.00 | 1,392.00 | 1,392.00 | -0.71% | 46,900 | 0.92 |
| Sep 30, 2026 | 1,392.00 | 1,408.00 | 1,387.00 | 1,402.00 | 1,402.00 | +0.65% | 53,200 | 1.05 |
| Sep 29, 2026 | 1,409.00 | 1,410.00 | 1,391.00 | 1,393.00 | 1,393.00 | -1.28% | 110,000 | 2.21 |
| Sep 28, 2026 | 1,445.00 | 1,447.00 | 1,440.00 | 1,445.00 | 1,411.00 | +0.56% | 92,800 | 1.89 |
| Sep 25, 2026 | 1,442.00 | 1,448.00 | 1,433.00 | 1,437.00 | 1,403.19 | -0.21% | 54,100 | 1.10 |
| Sep 24, 2026 | 1,435.00 | 1,440.00 | 1,425.00 | 1,440.00 | 1,406.12 | +0.35% | 46,800 | 0.94 |
| Sep 23, 2026 | 1,435.00 | 1,437.00 | 1,426.00 | 1,435.00 | 1,401.24 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,435.00 | 1,437.00 | 1,426.00 | 1,435.00 | 1,401.24 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,435.00 | 1,437.00 | 1,426.00 | 1,435.00 | 1,401.24 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,426.00 | 1,437.00 | 1,426.00 | 1,435.00 | 1,401.24 | -0.14% | 48,500 | 0.95 |
| Sep 17, 2026 | 1,427.00 | 1,440.00 | 1,423.00 | 1,437.00 | 1,403.19 | +1.20% | 59,300 | 1.15 |
| Sep 16, 2026 | 1,420.00 | 1,427.00 | 1,416.00 | 1,420.00 | 1,386.59 | +0.50% | 24,900 | 0.47 |
| Sep 15, 2026 | 1,408.00 | 1,422.00 | 1,408.00 | 1,413.00 | 1,379.75 | -0.28% | 55,200 | 1.05 |
| Sep 14, 2026 | 1,406.00 | 1,419.00 | 1,406.00 | 1,417.00 | 1,383.66 | +0.35% | 32,400 | 0.62 |
| Sep 11, 2026 | 1,390.00 | 1,412.00 | 1,389.00 | 1,412.00 | 1,378.78 | +0.36% | 54,700 | 1.05 |
| Sep 10, 2026 | 1,400.00 | 1,408.00 | 1,398.00 | 1,407.00 | 1,373.89 | +0.29% | 54,700 | 1.05 |
| Sep 09, 2026 | 1,403.00 | 1,411.00 | 1,397.00 | 1,403.00 | 1,369.99 | -0.50% | 33,100 | 0.62 |
| Sep 08, 2026 | 1,421.00 | 1,422.00 | 1,410.00 | 1,410.00 | 1,376.82 | -0.77% | 33,000 | 0.62 |
| Sep 07, 2026 | 1,436.00 | 1,439.00 | 1,421.00 | 1,421.00 | 1,387.56 | -1.25% | 38,400 | 0.71 |
| Sep 04, 2026 | 1,445.00 | 1,445.00 | 1,431.00 | 1,439.00 | 1,405.14 | -0.76% | 48,400 | 0.89 |
| Sep 03, 2026 | 1,452.00 | 1,466.00 | 1,445.00 | 1,450.00 | 1,415.88 | -0.14% | 40,000 | 0.73 |
