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
Jan 29, 2026	1,440	1,451	1,426	1,426	-24	-1.66%	4,900

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	1,459	1,461	1,440	1,450	-9	-0.62%	6,100
Jan 27, 2026	1,463	1,465	1,459	1,459	-9	-0.61%	8,400
Jan 26, 2026	1,474	1,489	1,468	1,468	-33	-2.20%	2,300
Jan 23, 2026	1,512	1,532	1,441	1,501	-11	-0.73%	14,200
Jan 22, 2026	1,481	1,512	1,444	1,512	+43	+2.93%	40,500
Jan 21, 2026	1,472	1,482	1,461	1,469	-18	-1.21%	1,700
Jan 20, 2026	1,476	1,490	1,457	1,487	+13	+0.88%	12,000
Jan 19, 2026	1,469	1,485	1,461	1,474	-8	-0.54%	4,900
Jan 16, 2026	1,480	1,484	1,472	1,482	-7	-0.47%	4,000
Jan 15, 2026	1,485	1,490	1,478	1,489	0	0.00%	4,000
Jan 14, 2026	1,485	1,489	1,465	1,489	+5	+0.34%	10,500
Jan 13, 2026	1,481	1,491	1,481	1,484	+4	+0.27%	12,100
Jan 9, 2026	1,426	1,488	1,426	1,480	+39	+2.71%	22,000
Jan 8, 2026	1,448	1,455	1,441	1,441	-7	-0.48%	7,700
Jan 7, 2026	1,441	1,459	1,440	1,448	+1	+0.07%	6,700
Jan 6, 2026	1,451	1,460	1,430	1,447	+1	+0.07%	14,600
Jan 5, 2026	1,449	1,460	1,421	1,446	-4	-0.28%	26,200
Dec 30, 2025	1,455	1,460	1,450	1,450	-10	-0.68%	13,400
Dec 29, 2025	1,449	1,468	1,437	1,460	-16	-1.08%	10,000
Dec 26, 2025	1,475	1,485	1,475	1,476	+1	+0.07%	15,100