ONO PHARMACEUTICAL CO., LTD.(4528) Historical

52 Week High Nov 27, 2025

2,237.0 JPY

52 Week Low May 15, 2025

1,474.0 JPY

Yearly High Nov 27, 2025

2,237.0 JPY

Yearly Low May 15, 2025

1,474.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	2,137	2,139	2,096	2,103	-39	-1.80%	2,010,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	2,120.0	2,148.5	2,092.0	2,141.5	+9.0	+0.42%	2,051,000
Dec 3, 2025	2,125.0	2,148.5	2,122.5	2,132.5	-11.5	-0.54%	1,868,200
Dec 2, 2025	2,110.0	2,146.5	2,103.0	2,144.0	+15.0	+0.70%	2,080,600
Dec 1, 2025	2,191.0	2,200.0	2,111.0	2,129.0	-71.5	-3.25%	2,727,800
Nov 28, 2025	2,196.0	2,212.5	2,182.0	2,200.5	-25.5	-1.15%	2,377,100
Nov 27, 2025	2,169.0	2,237.0	2,165.5	2,226.0	+57.0	+2.63%	3,442,600
Nov 26, 2025	2,114.5	2,174.0	2,114.0	2,169.0	+58.0	+2.75%	3,105,100
Nov 25, 2025	2,095.5	2,137.5	2,091.5	2,111.0	+33.5	+1.61%	2,472,100
Nov 21, 2025	2,049.0	2,096.0	2,041.0	2,077.5	+19.5	+0.95%	3,105,700
Nov 20, 2025	2,014.5	2,070.0	2,014.0	2,058.0	+48.0	+2.39%	2,206,100
Nov 19, 2025	2,010.0	2,024.0	1,988.0	2,010.0	+2.5	+0.12%	2,131,100
Nov 18, 2025	2,021.5	2,038.5	1,998.5	2,007.5	-6.0	-0.30%	1,672,900
Nov 17, 2025	2,033.5	2,037.5	2,000.5	2,013.5	-26.0	-1.27%	1,275,000
Nov 14, 2025	2,005.0	2,039.5	1,995.5	2,039.5	+35.5	+1.77%	2,179,000
Nov 13, 2025	1,995.0	2,009.5	1,982.5	2,004.0	+29.5	+1.49%	1,734,600
Nov 12, 2025	1,960.0	1,997.5	1,954.5	1,974.5	+23.0	+1.18%	2,322,100
Nov 11, 2025	1,916.5	1,951.5	1,908.5	1,951.5	+35.0	+1.83%	1,707,000
Nov 10, 2025	1,922.5	1,929.5	1,910.0	1,916.5	-12.0	-0.62%	2,208,800
Nov 7, 2025	1,941.0	1,948.0	1,912.0	1,928.5	-12.5	-0.64%	2,013,300
Nov 6, 2025	1,917.0	1,944.0	1,910.0	1,941.0	+31.5	+1.65%	2,664,200