ONEX Corporation(5987) Historical

52 Week High Oct 10, 2025

2,866 JPY

52 Week Low Sep 26, 2025

1,563 JPY

Yearly High Feb 17, 2026

2,130 JPY

Yearly Low Mar 30, 2026

1,600 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,900	1,950	1,880	1,935	+35	+1.84%	2,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	1,750	1,900	1,750	1,900	+190	+11.11%	5,800
Apr 24, 2026	1,710	1,710	1,710	1,710	-2	-0.12%	200
Apr 23, 2026	1,712	1,712	1,712	1,712	-2	-0.12%	100
Apr 22, 2026	1,754	1,754	1,714	1,714	-38	-2.17%	200
Apr 21, 2026	1,772	1,798	1,752	1,752	-47	-2.61%	300
Apr 20, 2026	1,733	1,799	1,733	1,799	+66	+3.81%	500
Apr 17, 2026	1,715	1,733	1,711	1,733	-17	-0.97%	300
Apr 16, 2026	1,790	1,790	1,750	1,750	0	0.00%	200
Apr 15, 2026	1,710	1,750	1,710	1,750	ー	ー%	200
Apr 14, 2026	ー	ー	ー	1,702	ー	ー	0
Apr 13, 2026	1,662	1,702	1,662	1,702	+38	+2.28%	700
Apr 10, 2026	1,662	1,664	1,662	1,664	0	0.00%	300
Apr 9, 2026	1,664	1,664	1,664	1,664	+2	+0.12%	200
Apr 8, 2026	1,657	1,662	1,657	1,662	ー	ー%	300
Apr 7, 2026	ー	ー	ー	1,640	ー	ー	0
Apr 6, 2026	ー	ー	ー	1,640	ー	ー	0
Apr 3, 2026	1,640	1,640	1,640	1,640	0	0.00%	100
Apr 2, 2026	1,640	1,656	1,640	1,640	0	0.00%	1,400
Apr 1, 2026	1,640	1,640	1,640	1,640	0	0.00%	200
Mar 31, 2026	1,640	1,640	1,640	1,640	+40	+2.50%	100