Onamba Co.,Ltd.(5816) Historical

52 Week High Nov 11, 2025

1,557 JPY

52 Week Low Apr 9, 2025

785 JPY

Yearly High Nov 11, 2025

1,557 JPY

Yearly Low Apr 9, 2025

785 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	1,486	1,495	1,458	1,478	+4	+0.27%	13,900

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 11, 2025	1,479	1,494	1,471	1,474	-5	-0.34%	13,800
Dec 10, 2025	1,490	1,490	1,473	1,479	+2	+0.14%	4,800
Dec 9, 2025	1,489	1,490	1,465	1,477	-7	-0.47%	30,300
Dec 8, 2025	1,457	1,511	1,457	1,484	+19	+1.30%	16,300
Dec 5, 2025	1,479	1,479	1,465	1,465	-11	-0.75%	6,600
Dec 4, 2025	1,456	1,476	1,456	1,476	+16	+1.10%	10,600
Dec 3, 2025	1,463	1,476	1,457	1,460	-6	-0.41%	7,800
Dec 2, 2025	1,466	1,476	1,434	1,466	+6	+0.41%	16,000
Dec 1, 2025	1,471	1,478	1,455	1,460	-11	-0.75%	15,100
Nov 28, 2025	1,463	1,479	1,450	1,471	+8	+0.55%	11,500
Nov 27, 2025	1,470	1,485	1,462	1,463	0	0.00%	6,700
Nov 26, 2025	1,470	1,481	1,459	1,463	-1	-0.07%	15,500
Nov 25, 2025	1,466	1,489	1,445	1,464	0	0.00%	34,300
Nov 21, 2025	1,455	1,491	1,449	1,464	+1	+0.07%	12,700
Nov 20, 2025	1,435	1,489	1,433	1,463	+36	+2.52%	23,500
Nov 19, 2025	1,466	1,491	1,427	1,427	-39	-2.66%	13,000
Nov 18, 2025	1,456	1,469	1,388	1,466	+6	+0.41%	69,400
Nov 17, 2025	1,481	1,498	1,460	1,460	-40	-2.67%	27,000
Nov 14, 2025	1,474	1,530	1,474	1,500	+9	+0.60%	25,800
Nov 13, 2025	1,477	1,512	1,472	1,491	+25	+1.71%	22,100