kabutan

Onamba Co.,Ltd.(5816) Historical

5816
TSE Standard
Onamba Co.,Ltd.
1,706
JPY
-34
(-1.95%)
Mar 13, 3:30 pm JST
10.70
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Feb 12, 2026
1,778 JPY
52 Week Low Apr 9, 2025
785 JPY
Yearly High Feb 12, 2026
1,778 JPY
Yearly Low Apr 9, 2025
785 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 1,702 1,716 1,700 1,706 -34 -1.95% 9,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 1,755 1,766 1,731 1,740 -15 -0.85% 14,200
Mar 11, 2026 1,745 1,775 1,744 1,755 +12 +0.69% 14,600
Mar 10, 2026 1,724 1,747 1,700 1,743 +59 +3.50% 14,500
Mar 9, 2026 1,655 1,710 1,639 1,684 -16 -0.94% 15,400
Mar 6, 2026 1,695 1,721 1,695 1,700 -24 -1.39% 3,500
Mar 5, 2026 1,690 1,744 1,685 1,724 +69 +4.17% 14,000
Mar 4, 2026 1,685 1,685 1,581 1,655 -47 -2.76% 31,900
Mar 3, 2026 1,716 1,720 1,690 1,702 -14 -0.82% 15,500
Mar 2, 2026 1,720 1,720 1,692 1,716 -17 -0.98% 7,500
Feb 27, 2026 1,739 1,740 1,728 1,733 0 0.00% 3,400
Feb 26, 2026 1,760 1,762 1,722 1,733 +1 +0.06% 10,100
Feb 25, 2026 1,689 1,764 1,689 1,732 +43 +2.55% 18,200
Feb 24, 2026 1,665 1,689 1,631 1,689 +16 +0.96% 9,000
Feb 20, 2026 1,681 1,681 1,660 1,673 -10 -0.59% 6,400
Feb 19, 2026 1,682 1,683 1,654 1,683 +18 +1.08% 8,800
Feb 18, 2026 1,648 1,671 1,635 1,665 +39 +2.40% 11,400
Feb 17, 2026 1,698 1,698 1,625 1,626 -44 -2.63% 31,900
Feb 16, 2026 1,715 1,715 1,665 1,670 -50 -2.91% 24,800
Feb 13, 2026 1,681 1,750 1,669 1,720 -58 -3.26% 27,800
Feb 12, 2026 1,645 1,778 1,635 1,778 +278 +18.53% 89,100