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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,474	1,489	1,426	1,426	-75	-5.00%	26,600

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	1,469	1,532	1,441	1,501	+19	+1.28%	73,300
Jan 16, 2026	1,481	1,491	1,465	1,482	+2	+0.14%	30,600
Jan 9, 2026	1,449	1,488	1,421	1,480	+30	+2.07%	77,200
Dec 30, 2025	1,449	1,468	1,437	1,450	-26	-1.76%	23,400
Dec 26, 2025	1,495	1,495	1,462	1,476	-21	-1.40%	43,300
Dec 19, 2025	1,471	1,500	1,458	1,497	+19	+1.29%	51,500
Dec 12, 2025	1,457	1,511	1,457	1,478	+13	+0.89%	79,100
Dec 5, 2025	1,471	1,479	1,434	1,465	-6	-0.41%	56,100
Nov 28, 2025	1,466	1,489	1,445	1,471	+7	+0.48%	68,000
Nov 21, 2025	1,481	1,498	1,388	1,464	-36	-2.40%	145,600
Nov 14, 2025	1,385	1,557	1,380	1,500	+85	+6.01%	379,200
Nov 7, 2025	1,338	1,485	1,299	1,415	+76	+5.68%	636,000
Oct 31, 2025	1,106	1,341	1,106	1,339	+234	+21.18%	657,800
Oct 24, 2025	1,119	1,119	1,098	1,105	+1	+0.09%	55,700
Oct 17, 2025	1,095	1,123	1,086	1,104	+5	+0.45%	74,300
Oct 10, 2025	1,087	1,111	1,087	1,099	+9	+0.83%	69,500
Oct 3, 2025	1,096	1,115	1,075	1,090	-6	-0.55%	60,600
Sep 26, 2025	1,078	1,103	1,062	1,096	+28	+2.62%	111,100
Sep 19, 2025	1,064	1,077	1,060	1,068	+9	+0.85%	41,600
Sep 12, 2025	1,051	1,061	1,046	1,059	+11	+1.05%	105,200