ONO PHARMACEUTICAL CO., LTD.(4528) Historical

52 Week High Aug 23, 2024

2,219.5 JPY

52 Week Low May 15, 2025

1,474.0 JPY

Yearly High Apr 18, 2025

1,754.0 JPY

Yearly Low May 15, 2025

1,474.0 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 12, 2025	1,688	1,701	1,680	1,698	-10	-0.56%	1,224,000

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 8, 2025	1,641.0	1,742.0	1,641.0	1,707.5	+66.5	+4.05%	15,027,000
Aug 1, 2025	1,634.0	1,699.0	1,622.5	1,641.0	+10.5	+0.64%	13,710,800
Jul 25, 2025	1,600.0	1,648.0	1,579.5	1,630.5	+31.0	+1.94%	9,093,400
Jul 18, 2025	1,607.0	1,677.0	1,597.0	1,599.5	-13.0	-0.81%	13,152,300
Jul 11, 2025	1,584.5	1,620.0	1,545.0	1,612.5	+28.0	+1.77%	9,753,800
Jul 4, 2025	1,545.0	1,599.0	1,534.5	1,584.5	+39.5	+2.56%	10,062,500
Jun 27, 2025	1,556.0	1,568.0	1,532.0	1,545.0	-10.0	-0.64%	8,295,700
Jun 20, 2025	1,568.5	1,595.0	1,543.0	1,555.0	-6.0	-0.38%	11,114,900
Jun 13, 2025	1,509.5	1,599.0	1,509.0	1,561.0	+59.5	+3.96%	10,948,800
Jun 6, 2025	1,543.0	1,558.0	1,501.0	1,501.5	-64.0	-4.09%	11,902,400
May 30, 2025	1,549.5	1,584.0	1,537.0	1,565.5	+22.0	+1.43%	11,618,500
May 23, 2025	1,523.5	1,553.5	1,503.0	1,543.5	+27.0	+1.78%	11,849,300
May 16, 2025	1,552.0	1,556.0	1,474.0	1,516.5	-41.0	-2.63%	18,338,000
May 9, 2025	1,645.5	1,650.0	1,556.5	1,557.5	-109.5	-6.57%	12,437,300
May 2, 2025	1,633.0	1,684.5	1,626.0	1,667.0	+47.0	+2.90%	8,976,400
Apr 25, 2025	1,750.0	1,752.5	1,618.5	1,620.0	-134.0	-7.64%	10,327,100
Apr 18, 2025	1,652.0	1,754.0	1,639.5	1,754.0	+126.5	+7.77%	11,950,600
Apr 11, 2025	1,548.5	1,720.0	1,537.0	1,627.5	-1.0	-0.06%	22,246,700
Apr 4, 2025	1,640.0	1,646.5	1,527.5	1,628.5	-16.5	-1.00%	13,743,300
Mar 28, 2025	1,685.5	1,698.0	1,639.0	1,645.0	-37.0	-2.20%	9,757,200