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 Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec, 2025	2,191	2,200	2,092	2,103	-98	-4.43%	12,748,000

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov, 2025	1,876.0	2,237.0	1,868.5	2,200.5	+324.0	+17.27%	41,945,700
Oct, 2025	1,709.0	1,892.0	1,678.0	1,876.5	+173.5	+10.19%	61,687,000
Sep, 2025	1,677.5	1,776.5	1,670.5	1,703.0	+46.0	+2.78%	53,527,400
Aug, 2025	1,684.0	1,745.0	1,596.0	1,657.0	-33.5	-1.98%	114,045,900
Jul, 2025	1,559.0	1,699.0	1,534.5	1,690.5	+131.5	+8.43%	49,306,000
Jun, 2025	1,543.0	1,599.0	1,501.0	1,559.0	-6.5	-0.42%	44,253,700
May, 2025	1,646.0	1,684.5	1,474.0	1,565.5	-76.5	-4.66%	57,724,800
Apr, 2025	1,611.5	1,754.0	1,527.5	1,642.0	+39.5	+2.46%	61,488,700
Mar, 2025	1,630.0	1,749.0	1,591.0	1,602.5	-20.5	-1.26%	50,827,300
Feb, 2025	1,601.0	1,660.5	1,503.5	1,623.0	+10.0	+0.62%	56,119,100
Jan, 2025	1,665.0	1,673.5	1,585.5	1,613.0	-21.5	-1.32%	39,360,000
Dec, 2024	1,728.0	1,776.0	1,582.0	1,634.5	-97.5	-5.63%	45,120,600
Nov, 2024	1,899.0	2,019.0	1,708.0	1,732.0	-180.5	-9.44%	43,961,900
Oct, 2024	1,923.0	2,044.0	1,910.5	1,912.5	+1.0	+0.05%	36,635,700
Sep, 2024	2,137.5	2,137.5	1,893.0	1,911.5	-244.5	-11.34%	41,323,800
Aug, 2024	2,205.0	2,219.5	2,055.0	2,156.0	-81.5	-3.64%	39,269,800
Jul, 2024	2,211.0	2,302.0	2,156.5	2,237.5	+41.0	+1.87%	33,448,300
Jun, 2024	2,237.0	2,298.5	2,097.5	2,196.5	-78.5	-3.45%	35,163,400
May, 2024	2,300.0	2,391.0	2,153.5	2,275.0	-1.0	-0.04%	51,380,300
Apr, 2024	2,488.5	2,523.0	2,232.5	2,276.0	-178.5	-7.27%	44,636,400