Onamba Co.,Ltd.(5816) Historical

52 Week High Apr 14, 2026

2,299 JPY

52 Week Low May 1, 2025

899 JPY

Yearly High Apr 14, 2026

2,299 JPY

Yearly Low Jan 30, 2026

1,410 JPY

Latest Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr, 2026	1,656	2,299	1,649	1,920	+304	+18.81%	987,300

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar, 2026	1,720	1,775	1,581	1,616	-117	-6.75%	266,700
Feb, 2026	1,413	1,778	1,413	1,733	+306	+21.44%	334,400
Jan, 2026	1,449	1,532	1,410	1,427	-23	-1.59%	207,300
Dec, 2025	1,471	1,511	1,434	1,450	-21	-1.43%	253,400
Nov, 2025	1,338	1,557	1,299	1,471	+132	+9.86%	1,228,800
Oct, 2025	1,105	1,341	1,075	1,339	+239	+21.73%	899,500
Sep, 2025	1,048	1,115	1,040	1,100	+51	+4.86%	345,400
Aug, 2025	1,008	1,064	988	1,049	+42	+4.17%	407,400
Jul, 2025	961	1,014	943	1,007	+49	+5.11%	297,000
Jun, 2025	1,000	1,003	956	958	-38	-3.82%	274,200
May, 2025	899	1,053	899	996	+93	+10.30%	1,234,500
Apr, 2025	986	992	785	903	-81	-8.23%	455,700
Mar, 2025	999	1,007	980	984	-14	-1.40%	364,500
Feb, 2025	1,001	1,175	990	998	-2	-0.20%	1,087,400
Jan, 2025	1,020	1,022	983	1,000	-18	-1.77%	363,300
Dec, 2024	1,014	1,048	969	1,018	+7	+0.69%	1,108,600
Nov, 2024	1,170	1,219	988	1,011	-176	-14.83%	961,000
Oct, 2024	1,140	1,194	1,112	1,187	+59	+5.23%	451,700
Sep, 2024	1,199	1,208	1,096	1,128	-64	-5.37%	479,000
Aug, 2024	1,220	1,252	927	1,192	-34	-2.77%	1,427,100