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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,471 1,479 1,434 1,465 -6 -0.41% 56,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 1,048 1,058 1,040 1,048 -1 -0.10% 69,100
Aug 29, 2025 1,061 1,064 1,040 1,049 -7 -0.66% 50,500
Aug 22, 2025 1,034 1,059 1,033 1,056 +20 +1.93% 86,300
Aug 15, 2025 1,011 1,036 1,006 1,036 +28 +2.78% 101,900
Aug 8, 2025 990 1,022 988 1,008 +8 +0.80% 157,800
Aug 1, 2025 1,001 1,010 994 1,000 -12 -1.19% 54,800
Jul 25, 2025 965 1,014 965 1,012 +50 +5.20% 141,100
Jul 18, 2025 967 978 958 962 -6 -0.62% 36,900