Onamba Co.,Ltd.(5816) Historical

52 Week High Nov 8, 2024

1,219 JPY

52 Week Low Apr 9, 2025

785 JPY

Yearly High Feb 6, 2025

1,175 JPY

Yearly Low Apr 9, 2025

785 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Sep 19, 2025	1,069	1,077	1,066	1,068	+2	+0.19%	14,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Sep 18, 2025	1,064	1,069	1,064	1,066	+2	+0.19%	7,500
Sep 17, 2025	1,062	1,064	1,060	1,064	+2	+0.19%	9,600
Sep 16, 2025	1,064	1,069	1,061	1,062	+3	+0.28%	10,200
Sep 12, 2025	1,059	1,061	1,047	1,059	+2	+0.19%	17,000
Sep 11, 2025	1,061	1,061	1,050	1,057	-4	-0.38%	24,200
Sep 10, 2025	1,046	1,061	1,046	1,061	+13	+1.24%	24,500
Sep 9, 2025	1,052	1,060	1,048	1,048	-2	-0.19%	25,000
Sep 8, 2025	1,051	1,060	1,050	1,050	+2	+0.19%	14,500
Sep 5, 2025	1,046	1,058	1,046	1,048	0	0.00%	20,000
Sep 4, 2025	1,050	1,055	1,048	1,048	-2	-0.19%	10,600
Sep 3, 2025	1,052	1,055	1,040	1,050	-1	-0.10%	15,900
Sep 2, 2025	1,048	1,053	1,048	1,051	+1	+0.10%	3,600
Sep 1, 2025	1,048	1,052	1,040	1,050	+1	+0.10%	19,000
Aug 29, 2025	1,048	1,053	1,041	1,049	+1	+0.10%	6,400
Aug 28, 2025	1,050	1,051	1,043	1,048	-2	-0.19%	9,400
Aug 27, 2025	1,048	1,053	1,040	1,050	0	0.00%	11,200
Aug 26, 2025	1,050	1,053	1,043	1,050	0	0.00%	8,300
Aug 25, 2025	1,061	1,064	1,049	1,050	-6	-0.57%	15,200
Aug 22, 2025	1,045	1,059	1,045	1,056	+11	+1.05%	23,900
Aug 21, 2025	1,041	1,045	1,040	1,045	+4	+0.38%	10,900