kabutan

Onamba Co.,Ltd.(5816) Historical

5816
TSE Standard
Onamba Co.,Ltd.
1,465
JPY
-11
(-0.75%)
Dec 5, 3:30 pm JST
9.47
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,469
Dec 5, 10:30 am JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 1,471 1,479 1,434 1,465 -6 -0.41% 56,100

Monthly Price

Date Opening High Low Closing Price Change % Volume
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
Jul, 2024 1,217 1,245 1,134 1,226 +18 +1.49% 1,039,500
Jun, 2024 1,310 1,330 1,208 1,208 -92 -7.08% 1,376,900
May, 2024 1,283 1,340 1,234 1,300 +12 +0.93% 1,186,500
Apr, 2024 1,359 1,366 1,250 1,288 -65 -4.80% 907,200