ONO PHARMACEUTICAL CO., LTD.(4528) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb 2, 2026	2,335	2,409	2,293	2,381	+79	+3.43%	6,952,000

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Dec 12, 2025	2,113.0	2,207.5	2,100.0	2,177.0	+74.0	+3.52%	8,596,400
Dec 5, 2025	2,191.0	2,200.0	2,092.0	2,103.0	-97.5	-4.43%	10,737,800
Nov 28, 2025	2,095.5	2,237.0	2,091.5	2,200.5	+123.0	+5.92%	11,396,900
Nov 21, 2025	2,033.5	2,096.0	1,988.0	2,077.5	+38.0	+1.86%	10,390,800
Nov 14, 2025	1,922.5	2,039.5	1,908.5	2,039.5	+111.0	+5.76%	10,151,500
Nov 7, 2025	1,876.0	1,948.0	1,868.5	1,928.5	+52.0	+2.77%	10,006,500
Oct 31, 2025	1,845.5	1,892.0	1,764.5	1,876.5	+40.5	+2.21%	17,888,300
Oct 24, 2025	1,840.0	1,857.5	1,813.0	1,836.0	+23.5	+1.30%	10,128,000
Oct 17, 2025	1,768.0	1,815.0	1,760.0	1,812.5	+7.0	+0.39%	8,530,400
Oct 10, 2025	1,720.0	1,854.5	1,703.0	1,805.5	+108.5	+6.39%	19,337,100
Oct 3, 2025	1,703.5	1,716.5	1,678.0	1,697.0	-26.0	-1.51%	10,811,900
Sep 26, 2025	1,711.5	1,751.0	1,674.0	1,723.0	+12.5	+0.73%	10,997,400
Sep 19, 2025	1,726.0	1,743.0	1,710.0	1,710.5	-16.5	-0.96%	9,296,800