ONO PHARMACEUTICAL CO., LTD.(4528) Historical

52 Week High Feb 27, 2026

2,674.5 JPY

52 Week Low May 15, 2025

1,474.0 JPY

Yearly High Feb 27, 2026

2,674.5 JPY

Yearly Low Jan 6, 2026

2,147.5 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	2,287	2,328	2,268	2,315	+9	+0.41%	1,496,900

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	2,298.0	2,315.0	2,260.0	2,306.0	-6.5	-0.28%	1,916,700
Apr 28, 2026	2,316.0	2,316.0	2,272.0	2,312.5	+8.0	+0.35%	1,766,800
Apr 27, 2026	2,321.0	2,326.5	2,294.0	2,304.5	-45.5	-1.94%	1,169,200
Apr 24, 2026	2,321.5	2,350.0	2,316.0	2,350.0	+34.0	+1.47%	1,461,100
Apr 23, 2026	2,300.0	2,319.5	2,281.0	2,316.0	-5.5	-0.24%	1,770,400
Apr 22, 2026	2,342.0	2,345.0	2,304.5	2,321.5	-35.0	-1.49%	2,105,000
Apr 21, 2026	2,411.0	2,413.5	2,356.5	2,356.5	-73.0	-3.00%	1,464,700
Apr 20, 2026	2,412.5	2,429.5	2,398.5	2,429.5	+23.0	+0.96%	1,318,800
Apr 17, 2026	2,465.5	2,468.5	2,399.0	2,406.5	-85.5	-3.43%	1,886,100
Apr 16, 2026	2,452.0	2,496.0	2,444.0	2,492.0	+40.0	+1.63%	1,465,800
Apr 15, 2026	2,485.0	2,495.0	2,435.5	2,452.0	-24.5	-0.99%	2,050,200
Apr 14, 2026	2,504.5	2,516.0	2,470.0	2,476.5	-15.5	-0.62%	1,496,100
Apr 13, 2026	2,500.0	2,528.0	2,492.0	2,492.0	-17.5	-0.70%	1,207,800
Apr 10, 2026	2,534.0	2,565.0	2,507.0	2,509.5	-35.5	-1.39%	1,439,300
Apr 9, 2026	2,582.5	2,589.0	2,545.0	2,545.0	-1.5	-0.06%	1,199,900
Apr 8, 2026	2,592.0	2,604.0	2,546.5	2,546.5	+4.5	+0.18%	1,688,700
Apr 7, 2026	2,528.5	2,549.0	2,517.0	2,542.0	+10.0	+0.39%	883,500
Apr 6, 2026	2,549.5	2,565.0	2,532.0	2,532.0	-0.5	-0.02%	717,900
Apr 3, 2026	2,530.0	2,537.0	2,492.5	2,532.5	0	0.00%	1,025,000
Apr 2, 2026	2,585.0	2,599.5	2,524.0	2,532.5	-47.0	-1.82%	1,631,800