kabutan

ONOKEN CO.,LTD.(7414) Historical

7414
TSE Prime
ONOKEN CO.,LTD.
1,421
JPY
-6
(-0.42%)
Mar 13, 3:30 pm JST
8.91
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High May 13, 2025
1,557 JPY
52 Week Low Apr 7, 2025
1,250 JPY
Yearly High Mar 10, 2025
1,563 JPY
Yearly Low Apr 7, 2025
1,250 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 1,420 1,433 1,410 1,421 -6 -0.42% 47,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 1,446 1,450 1,425 1,427 -18 -1.25% 45,900
Mar 11, 2026 1,455 1,464 1,445 1,445 -4 -0.28% 43,000
Mar 10, 2026 1,441 1,450 1,430 1,449 +25 +1.76% 42,200
Mar 9, 2026 1,397 1,427 1,385 1,424 -16 -1.11% 103,300
Mar 6, 2026 1,435 1,444 1,425 1,440 -6 -0.41% 59,300
Mar 5, 2026 1,438 1,459 1,432 1,446 +38 +2.70% 67,200
Mar 4, 2026 1,435 1,437 1,389 1,408 -47 -3.23% 129,600
Mar 3, 2026 1,467 1,489 1,450 1,455 -19 -1.29% 101,800
Mar 2, 2026 1,478 1,487 1,460 1,474 -21 -1.40% 74,700
Feb 27, 2026 1,472 1,496 1,467 1,495 +24 +1.63% 86,300
Feb 26, 2026 1,480 1,487 1,470 1,471 -2 -0.14% 49,700
Feb 25, 2026 1,494 1,494 1,468 1,473 -14 -0.94% 57,500
Feb 24, 2026 1,484 1,494 1,475 1,487 +7 +0.47% 104,400
Feb 20, 2026 1,467 1,481 1,460 1,480 +3 +0.20% 71,900
Feb 19, 2026 1,471 1,481 1,467 1,477 +9 +0.61% 89,700
Feb 18, 2026 1,459 1,474 1,459 1,468 +11 +0.75% 43,300
Feb 17, 2026 1,460 1,472 1,454 1,457 -11 -0.75% 39,700
Feb 16, 2026 1,468 1,475 1,460 1,468 +12 +0.82% 54,300
Feb 13, 2026 1,489 1,489 1,453 1,456 -27 -1.82% 68,400
Feb 12, 2026 1,472 1,488 1,470 1,483 +13 +0.88% 77,900