kabutan

ONO PHARMACEUTICAL CO., LTD.(4528) Historical

4528
TSE Prime
ONO PHARMACEUTICAL CO., LTD.
2,381.5
JPY
+79.0
(+3.43%)
Feb 2, 3:30 pm JST
15.38
USD
Feb 2, 1:30 am EST
Result
PTS
outside of trading hours
2,382.2
Feb 2, 11:48 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 27, 2026
2,333.0 JPY
52 Week Low May 15, 2025
1,474.0 JPY
Yearly High Jan 27, 2026
2,333.0 JPY
Yearly Low May 15, 2025
1,474.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Feb 2, 2026 2,335 2,409 2,293 2,381 +79 +3.43% 3,476,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 30, 2026 2,320.0 2,328.0 2,288.0 2,302.5 +6.5 +0.28% 3,232,600
Jan 29, 2026 2,230.0 2,296.0 2,221.0 2,296.0 +30.0 +1.32% 2,278,600
Jan 28, 2026 2,273.0 2,301.0 2,240.0 2,266.0 -57.0 -2.45% 2,649,500
Jan 27, 2026 2,265.0 2,333.0 2,240.0 2,323.0 +36.5 +1.60% 2,063,800
Jan 26, 2026 2,270.0 2,289.5 2,253.5 2,286.5 -1.0 -0.04% 1,692,400
Jan 23, 2026 2,274.0 2,290.0 2,259.0 2,287.5 +23.5 +1.04% 1,390,300
Jan 22, 2026 2,260.0 2,264.0 2,238.0 2,264.0 +20.5 +0.91% 1,933,900
Jan 21, 2026 2,232.0 2,248.0 2,202.0 2,243.5 -13.0 -0.58% 1,602,000
Jan 20, 2026 2,293.5 2,294.0 2,235.0 2,256.5 +13.0 +0.58% 1,349,000
Jan 19, 2026 2,246.0 2,255.5 2,234.5 2,243.5 -17.0 -0.75% 1,191,100
Jan 16, 2026 2,252.0 2,266.0 2,214.0 2,260.5 -17.5 -0.77% 2,116,700
Jan 15, 2026 2,262.5 2,291.0 2,255.0 2,278.0 -6.5 -0.28% 1,909,200
Jan 14, 2026 2,256.0 2,301.5 2,247.5 2,284.5 +23.0 +1.02% 2,363,700
Jan 13, 2026 2,279.0 2,296.0 2,254.5 2,261.5 -11.0 -0.48% 1,874,500
Jan 9, 2026 2,232.5 2,275.5 2,230.5 2,272.5 +22.5 +1.00% 2,201,700
Jan 8, 2026 2,211.0 2,250.0 2,198.5 2,250.0 +37.5 +1.69% 2,775,500
Jan 7, 2026 2,189.5 2,212.5 2,179.0 2,212.5 +23.0 +1.05% 2,077,800
Jan 6, 2026 2,175.0 2,189.5 2,147.5 2,189.5 +1.0 +0.05% 2,043,100
Jan 5, 2026 2,180.0 2,201.5 2,174.5 2,188.5 +16.0 +0.74% 1,579,100
Dec 30, 2025 2,178.0 2,179.5 2,157.5 2,172.5 +0.5 +0.02% 1,234,800