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 May 15, 2025

1,474.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 19, 2026	2,351	2,396	2,348	2,349	-61	-2.53%	6,153,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 18, 2026	2,370.0	2,420.0	2,369.5	2,410.5	+43.5	+1.84%	1,797,400
Mar 17, 2026	2,348.0	2,387.5	2,346.0	2,367.0	+27.0	+1.15%	1,824,000
Mar 16, 2026	2,344.5	2,354.5	2,324.0	2,340.0	-23.0	-0.97%	1,513,900
Mar 13, 2026	2,321.0	2,384.5	2,319.5	2,363.0	+27.5	+1.18%	2,407,500
Mar 12, 2026	2,360.5	2,400.0	2,320.5	2,335.5	-52.5	-2.20%	3,222,200
Mar 11, 2026	2,399.0	2,442.0	2,388.0	2,388.0	-22.0	-0.91%	3,348,700
Mar 10, 2026	2,527.5	2,529.0	2,410.0	2,410.0	-67.5	-2.72%	2,585,400
Mar 9, 2026	2,424.0	2,487.5	2,420.0	2,477.5	-43.5	-1.73%	2,458,700
Mar 6, 2026	2,444.0	2,526.5	2,435.5	2,521.0	+28.0	+1.12%	1,781,800
Mar 5, 2026	2,589.0	2,589.0	2,493.0	2,493.0	+57.5	+2.36%	3,086,200
Mar 4, 2026	2,390.0	2,449.5	2,388.0	2,435.5	-52.5	-2.11%	2,807,100
Mar 3, 2026	2,505.5	2,525.5	2,470.5	2,488.0	-55.5	-2.18%	2,229,200
Mar 2, 2026	2,626.0	2,626.0	2,506.0	2,543.5	-131.0	-4.90%	3,085,800
Feb 27, 2026	2,600.0	2,674.5	2,586.5	2,674.5	+51.0	+1.94%	2,503,900
Feb 26, 2026	2,626.5	2,638.5	2,607.5	2,623.5	-22.0	-0.83%	1,621,200
Feb 25, 2026	2,662.0	2,663.0	2,621.5	2,645.5	+17.5	+0.67%	2,112,000
Feb 24, 2026	2,617.5	2,652.0	2,592.5	2,628.0	+10.5	+0.40%	2,429,600
Feb 20, 2026	2,609.5	2,652.5	2,598.0	2,617.5	+23.0	+0.89%	3,394,700
Feb 19, 2026	2,530.0	2,609.0	2,508.0	2,594.5	+31.0	+1.21%	2,434,600
Feb 18, 2026	2,540.5	2,575.0	2,538.5	2,563.5	+47.5	+1.89%	1,537,500