Onamba Co.,Ltd.(5816) Historical

52 Week High Feb 12, 2026

1,778 JPY

52 Week Low Apr 9, 2025

785 JPY

Yearly High Feb 12, 2026

1,778 JPY

Yearly Low Apr 9, 2025

785 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	1,702	1,716	1,700	1,706	-34	-1.95%	9,700

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
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