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 Yearly Price

Date Opening High Low Closing Price Change % Volume
2025 1,020 1,557 785 1,465 +447 +43.91% 7,013,800

Yearly Price

Date Opening High Low Closing Price Change % Volume
2024 846 1,368 830 1,018 +168 +19.76% 12,730,600
2023 751 1,050 686 850 +92 +12.14% 16,160,900
2022 495 797 399 758 +267 +54.38% 16,431,700
2021 395 825 389 491 +97 +24.62% 66,269,500
2020 463 480 256 394 -73 -15.63% 4,899,800
2019 365 511 357 467 +101 +27.60% 4,436,100
2018 490 509 334 366 -123 -25.15% 2,823,300
2017 439 524 408 489 +50 +11.39% 5,740,400
2016 400 458 310 439 +40 +10.03% 3,478,800
2015 600 600 344 399 -200 -33.39% 9,006,900
2014 640 835 556 599 -51 -7.85% 6,950,800
2013 297 722 295 650 +359 +123.37% 4,371,000
2012 371 498 258 291 -77 -20.92% 4,045,300
2011 690 970 283 368 -309 -45.64% 14,283,000
2010 550 694 458 677 +127 +23.09% 2,062,600
2009 286 620 200 550 +268 +95.04% 5,514,300
2008 525 668 158 282 -243 -46.29% 2,886,200
2007 1,087 1,250 445 525 -562 -51.70% 3,245,600
2006 723 1,370 720 1,087 +367 +50.97% 3,903,300
2005 488 745 467 720 +234 +48.15% 3,801,000