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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	2,321	2,328	2,260	2,315	-35	-1.47%	7,846,500

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	2,321.0	2,328.0	2,260.0	2,315.5	-34.5	-1.47%	6,349,600
Apr 24, 2026	2,412.5	2,429.5	2,281.0	2,350.0	-56.5	-2.35%	8,120,000
Apr 17, 2026	2,500.0	2,528.0	2,399.0	2,406.5	-103.0	-4.10%	8,106,000
Apr 10, 2026	2,549.5	2,604.0	2,507.0	2,509.5	-23.0	-0.91%	5,929,300
Apr 3, 2026	2,415.0	2,599.5	2,406.0	2,532.5	-16.5	-0.65%	8,091,300
Mar 27, 2026	2,340.0	2,549.0	2,308.0	2,549.0	+199.5	+8.49%	10,502,200
Mar 19, 2026	2,344.5	2,420.0	2,324.0	2,349.5	-13.5	-0.57%	11,289,100
Mar 13, 2026	2,424.0	2,529.0	2,319.5	2,363.0	-158.0	-6.27%	14,022,500
Mar 6, 2026	2,626.0	2,626.0	2,388.0	2,521.0	-153.5	-5.74%	12,990,100
Feb 27, 2026	2,617.5	2,674.5	2,586.5	2,674.5	+57.0	+2.18%	8,666,700
Feb 20, 2026	2,566.0	2,652.5	2,508.0	2,617.5	+81.0	+3.19%	10,307,600
Feb 13, 2026	2,525.0	2,572.0	2,496.5	2,536.5	+52.0	+2.09%	8,261,100
Feb 6, 2026	2,335.0	2,492.0	2,293.0	2,484.5	+182.0	+7.90%	13,045,700
Jan 30, 2026	2,270.0	2,333.0	2,221.0	2,302.5	+15.0	+0.66%	11,916,900
Jan 23, 2026	2,246.0	2,294.0	2,202.0	2,287.5	+27.0	+1.19%	7,466,300
Jan 16, 2026	2,279.0	2,301.5	2,214.0	2,260.5	-12.0	-0.53%	8,264,100
Jan 9, 2026	2,180.0	2,275.5	2,147.5	2,272.5	+100.0	+4.60%	10,677,200
Dec 30, 2025	2,176.0	2,183.0	2,157.5	2,172.5	-21.0	-0.96%	2,449,700
Dec 26, 2025	2,200.0	2,211.5	2,171.5	2,193.5	+22.0	+1.01%	4,946,000
Dec 19, 2025	2,204.5	2,229.0	2,162.5	2,171.5	-5.5	-0.25%	9,090,100