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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,880	1,923	1,798	1,920	+71	+3.84%	93,700

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	1,999	2,030	1,824	1,849	-136	-6.85%	116,800
Apr 17, 2026	2,072	2,299	1,975	1,985	-137	-6.46%	351,800
Apr 10, 2026	1,697	2,144	1,697	2,122	+439	+26.08%	385,900
Apr 3, 2026	1,617	1,720	1,615	1,683	+4	+0.24%	69,000
Mar 27, 2026	1,680	1,732	1,641	1,679	-41	-2.38%	52,000
Mar 19, 2026	1,706	1,774	1,700	1,720	+14	+0.82%	44,000
Mar 13, 2026	1,655	1,775	1,639	1,706	+6	+0.35%	68,400
Mar 6, 2026	1,720	1,744	1,581	1,700	-33	-1.90%	72,400
Feb 27, 2026	1,665	1,764	1,631	1,733	+60	+3.59%	40,700
Feb 20, 2026	1,715	1,715	1,625	1,673	-47	-2.73%	83,300
Feb 13, 2026	1,486	1,778	1,456	1,720	+239	+16.14%	167,600
Feb 6, 2026	1,413	1,490	1,413	1,481	+54	+3.78%	42,800
Jan 30, 2026	1,474	1,489	1,410	1,427	-74	-4.93%	26,200
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