kabutan

ONEX Corporation(5987) Historical

5987
TSE Standard
ONEX Corporation
1,819
JPY
(ー%)
Dec 5, 1:42 pm JST
11.73
USD
Dec 4, 11:42 pm EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Apr 21, 2025
2,912 JPY
52 Week Low Sep 26, 2025
1,563 JPY
Yearly High Apr 21, 2025
2,912 JPY
Yearly Low Sep 26, 2025
1,563 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,686 1,859 1,671 1,819 +123 +7.25% 2,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,712 1,752 1,676 1,696 -34 -1.97% 3,000
Nov 21, 2025 1,842 1,857 1,730 1,730 -72 -4.00% 1,000
Nov 14, 2025 1,783 1,802 1,783 1,802 +7 +0.39% 900
Nov 7, 2025 1,881 1,881 1,764 1,795 -46 -2.50% 2,100
Oct 31, 2025 1,893 1,921 1,801 1,841 -70 -3.66% 2,500
Oct 24, 2025 2,022 2,113 1,911 1,911 -111 -5.49% 12,300
Oct 17, 2025 2,616 2,650 1,959 2,022 -844 -29.45% 44,500
Oct 10, 2025 1,565 2,866 1,565 2,866 +1,266 +79.13% 31,400
Oct 3, 2025 1,600 1,600 1,580 1,600 -120 -6.98% 1,800
Sep 26, 2025 1,723 1,723 1,563 1,720 -40 -2.27% 1,200
Sep 19, 2025 1,800 1,800 1,720 1,760 -40 -2.22% 1,500
Sep 12, 2025 1,800 1,800 1,800 1,800 -48 -2.60% 200
Sep 5, 2025 1,850 1,850 1,848 1,848 -2 -0.11% 300
Aug 29, 2025 1,850 1,850 1,850 1,850 -60 -3.14% 400
Aug 22, 2025 1,900 1,910 1,900 1,910 +10 +0.53% 900
Aug 15, 2025 1,900 1,900 1,900 1,900 ー% 1,600
Aug 8, 2025 1,900 0
Aug 1, 2025 1,978 1,978 1,900 1,900 -78 -3.94% 300
Jul 25, 2025 1,974 1,978 1,850 1,978 +121 +6.52% 4,100
Jul 18, 2025 1,800 1,857 1,800 1,857 +67 +3.74% 2,000