Want to see JP:7670 full AI Analyst Report?
O-WELL CORPORATION (7670) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,264.00 | 1,287.00 | 1,264.00 | 1,287.00 | 1,287.00 | +1.98% | 6,800 | 1.21 |
| Oct 29, 2026 | 1,255.00 | 1,268.00 | 1,250.00 | 1,262.00 | 1,262.00 | +1.28% | 4,800 | 0.87 |
| Oct 28, 2026 | 1,241.00 | 1,260.00 | 1,241.00 | 1,246.00 | 1,246.00 | +1.47% | 7,200 | 1.32 |
| Oct 27, 2026 | 1,220.00 | 1,231.00 | 1,203.00 | 1,228.00 | 1,228.00 | +1.82% | 6,700 | 1.24 |
| Oct 26, 2026 | 1,200.00 | 1,212.00 | 1,200.00 | 1,206.00 | 1,206.00 | +0.67% | 1,300 | 0.24 |
| Oct 23, 2026 | 1,220.00 | 1,220.00 | 1,198.00 | 1,198.00 | 1,198.00 | -1.80% | 3,400 | 0.62 |
| Oct 22, 2026 | 1,246.00 | 1,246.00 | 1,220.00 | 1,220.00 | 1,220.00 | -0.41% | 4,200 | 0.77 |
| Oct 21, 2026 | 1,228.00 | 1,228.00 | 1,222.00 | 1,225.00 | 1,225.00 | +0.25% | 2,600 | 0.48 |
| Oct 20, 2026 | 1,230.00 | 1,230.00 | 1,214.00 | 1,222.00 | 1,222.00 | -0.24% | 8,000 | 1.46 |
| Oct 19, 2026 | 1,211.00 | 1,225.00 | 1,211.00 | 1,225.00 | 1,225.00 | +1.24% | 4,200 | 0.74 |
| Oct 16, 2026 | 1,210.00 | 1,215.00 | 1,206.00 | 1,210.00 | 1,210.00 | +1.00% | 2,900 | 0.49 |
| Oct 15, 2026 | 1,201.00 | 1,214.00 | 1,192.00 | 1,198.00 | 1,198.00 | -0.25% | 4,700 | 0.80 |
| Oct 14, 2026 | 1,201.00 | 1,215.00 | 1,201.00 | 1,201.00 | 1,201.00 | -0.50% | 2,000 | 0.32 |
| Oct 13, 2026 | 1,206.00 | 1,215.00 | 1,193.00 | 1,207.00 | 1,207.00 | +0.50% | 3,600 | 0.57 |
| Oct 12, 2026 | 1,201.00 | 1,204.00 | 1,193.00 | 1,201.00 | 1,201.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,193.00 | 1,204.00 | 1,193.00 | 1,201.00 | 1,201.00 | +0.00% | 2,300 | 0.36 |
| Oct 08, 2026 | 1,221.00 | 1,221.00 | 1,201.00 | 1,201.00 | 1,201.00 | -1.64% | 2,700 | 0.42 |
| Oct 07, 2026 | 1,221.00 | 1,229.00 | 1,221.00 | 1,221.00 | 1,221.00 | -0.41% | 900 | 0.14 |
| Oct 06, 2026 | 1,229.00 | 1,229.00 | 1,226.00 | 1,226.00 | 1,226.00 | -0.08% | 1,700 | 0.26 |
| Oct 05, 2026 | 1,225.00 | 1,228.00 | 1,213.00 | 1,227.00 | 1,227.00 | +0.16% | 1,400 | 0.21 |
| Oct 02, 2026 | 1,220.00 | 1,227.00 | 1,220.00 | 1,225.00 | 1,225.00 | +0.49% | 1,000 | 0.15 |
| Oct 01, 2026 | 1,221.00 | 1,221.00 | 1,212.00 | 1,219.00 | 1,219.00 | -0.16% | 1,100 | 0.17 |
| Sep 30, 2026 | 1,225.00 | 1,228.00 | 1,212.00 | 1,221.00 | 1,221.00 | -0.33% | 1,000 | 0.15 |
| Sep 29, 2026 | 1,218.00 | 1,226.00 | 1,208.00 | 1,225.00 | 1,225.00 | +1.66% | 3,800 | 0.57 |
| Sep 28, 2026 | 1,230.00 | 1,231.00 | 1,220.00 | 1,220.00 | 1,205.00 | -0.81% | 3,100 | 0.46 |
| Sep 25, 2026 | 1,229.00 | 1,231.00 | 1,214.00 | 1,230.00 | 1,214.88 | +0.90% | 4,500 | 0.67 |
| Sep 24, 2026 | 1,214.00 | 1,220.00 | 1,214.00 | 1,219.00 | 1,204.01 | +0.25% | 5,300 | 0.79 |
| Sep 23, 2026 | 1,216.00 | 1,216.00 | 1,200.00 | 1,216.00 | 1,201.05 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,216.00 | 1,216.00 | 1,200.00 | 1,216.00 | 1,201.05 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,216.00 | 1,216.00 | 1,200.00 | 1,216.00 | 1,201.05 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,201.00 | 1,216.00 | 1,200.00 | 1,216.00 | 1,201.05 | +1.76% | 5,400 | 0.80 |
| Sep 17, 2026 | 1,195.00 | 1,196.00 | 1,193.00 | 1,195.00 | 1,180.31 | +0.00% | 4,500 | 0.66 |
| Sep 16, 2026 | 1,191.00 | 1,195.00 | 1,188.00 | 1,195.00 | 1,180.31 | -0.25% | 2,800 | 0.41 |
| Sep 15, 2026 | 1,185.00 | 1,199.00 | 1,185.00 | 1,198.00 | 1,183.27 | +1.53% | 3,300 | 0.48 |
| Sep 14, 2026 | 1,184.00 | 1,202.00 | 1,170.00 | 1,180.00 | 1,165.49 | -2.80% | 12,100 | 1.82 |
| Sep 11, 2026 | 1,230.00 | 1,230.00 | 1,206.00 | 1,214.00 | 1,199.07 | -1.14% | 2,300 | 0.34 |
| Sep 10, 2026 | 1,230.00 | 1,230.00 | 1,217.00 | 1,228.00 | 1,212.90 | -0.16% | 800 | 0.12 |
| Sep 09, 2026 | 1,222.00 | 1,230.00 | 1,200.00 | 1,230.00 | 1,214.88 | +0.08% | 4,000 | 0.59 |
| Sep 08, 2026 | 1,226.00 | 1,230.00 | 1,222.00 | 1,229.00 | 1,213.89 | +0.00% | 3,500 | 0.51 |
| Sep 07, 2026 | 1,229.00 | 1,231.00 | 1,220.00 | 1,229.00 | 1,213.89 | +0.74% | 6,600 | 0.96 |
| Sep 04, 2026 | 1,233.00 | 1,244.00 | 1,220.00 | 1,220.00 | 1,205.00 | -1.05% | 7,100 | 1.05 |
| Sep 03, 2026 | 1,239.00 | 1,252.00 | 1,233.00 | 1,233.00 | 1,217.84 | -0.24% | 3,100 | 0.46 |
| Sep 02, 2026 | 1,266.00 | 1,266.00 | 1,236.00 | 1,236.00 | 1,220.80 | -3.89% | 4,900 | 0.71 |
| Sep 01, 2026 | 1,238.00 | 1,286.00 | 1,231.00 | 1,286.00 | 1,270.19 | +3.88% | 14,900 | 2.24 |
| Aug 31, 2026 | 1,235.00 | 1,239.00 | 1,231.00 | 1,238.00 | 1,222.78 | +0.24% | 2,900 | 0.44 |
| Aug 28, 2026 | 1,230.00 | 1,235.00 | 1,228.00 | 1,235.00 | 1,219.82 | +0.16% | 6,100 | 0.93 |
| Aug 27, 2026 | 1,233.00 | 1,234.00 | 1,226.00 | 1,233.00 | 1,217.84 | +0.16% | 2,400 | 0.36 |
| Aug 26, 2026 | 1,234.00 | 1,234.00 | 1,221.00 | 1,231.00 | 1,215.86 | +0.82% | 3,100 | 0.45 |
| Aug 25, 2026 | 1,224.00 | 1,225.00 | 1,221.00 | 1,221.00 | 1,205.99 | -0.73% | 1,400 | 0.20 |
| Aug 24, 2026 | 1,221.00 | 1,239.00 | 1,215.00 | 1,230.00 | 1,214.88 | +3.27% | 7,100 | 1.03 |