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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	2,191	2,200	2,092	2,103	-98	-4.43%	12,748,000

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Sep 12, 2025	1,741.5	1,776.5	1,716.0	1,727.0	-9.0	-0.52%	13,245,800
Sep 5, 2025	1,677.5	1,738.0	1,670.5	1,736.0	+79.0	+4.77%	14,978,700
Aug 29, 2025	1,660.0	1,675.0	1,596.0	1,657.0	-4.0	-0.24%	59,407,500
Aug 22, 2025	1,718.0	1,729.0	1,645.5	1,661.0	-47.5	-2.78%	20,137,100
Aug 15, 2025	1,688.5	1,745.0	1,680.0	1,708.5	+1.0	+0.06%	14,999,400
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