kabutan

ONOKEN CO.,LTD.(7414) Historical

7414
TSE Prime
ONOKEN CO.,LTD.
1,422
JPY
-1
(-0.07%)
Sep 22, 3:30 pm JST
9.60
USD
Sep 22, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Mar 10, 2025
1,563 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
Sep 22, 2025 1,420 1,425 1,419 1,422 -1 -0.07% 47,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Sep 19, 2025 1,432 1,440 1,413 1,423 -8 -0.56% 79,300
Sep 18, 2025 1,436 1,437 1,424 1,431 -4 -0.28% 62,300
Sep 17, 2025 1,446 1,447 1,433 1,435 -18 -1.24% 51,500
Sep 16, 2025 1,445 1,458 1,445 1,453 +13 +0.90% 25,300
Sep 12, 2025 1,440 1,448 1,439 1,440 0 0.00% 44,100
Sep 11, 2025 1,445 1,449 1,439 1,440 -8 -0.55% 41,700
Sep 10, 2025 1,451 1,454 1,445 1,448 -3 -0.21% 35,000
Sep 9, 2025 1,459 1,465 1,451 1,451 -8 -0.55% 30,000
Sep 8, 2025 1,460 1,462 1,451 1,459 0 0.00% 31,700
Sep 5, 2025 1,452 1,459 1,446 1,459 +12 +0.83% 38,100
Sep 4, 2025 1,445 1,450 1,435 1,447 +2 +0.14% 44,600
Sep 3, 2025 1,433 1,445 1,433 1,445 +10 +0.70% 46,300
Sep 2, 2025 1,427 1,438 1,427 1,435 +8 +0.56% 38,200
Sep 1, 2025 1,431 1,448 1,421 1,427 -1 -0.07% 59,500
Aug 29, 2025 1,423 1,435 1,421 1,428 0 0.00% 82,300
Aug 28, 2025 1,429 1,429 1,424 1,428 -1 -0.07% 29,200
Aug 27, 2025 1,424 1,429 1,423 1,429 0 0.00% 25,400
Aug 26, 2025 1,433 1,433 1,424 1,429 -6 -0.42% 53,900
Aug 25, 2025 1,440 1,440 1,431 1,435 -2 -0.14% 36,700
Aug 22, 2025 1,430 1,437 1,427 1,437 +8 +0.56% 22,300