ONOKEN CO.,LTD.(7414) Historical

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
Jan 29, 2026	1,416	1,417	1,400	1,417	+1	+0.07%	87,500

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	1,417	1,419	1,410	1,416	-7	-0.49%	52,100
Jan 27, 2026	1,417	1,425	1,408	1,423	+6	+0.42%	66,900
Jan 26, 2026	1,431	1,431	1,416	1,417	-28	-1.94%	81,000
Jan 23, 2026	1,459	1,459	1,440	1,445	-9	-0.62%	56,000
Jan 22, 2026	1,442	1,456	1,442	1,454	+14	+0.97%	73,500
Jan 21, 2026	1,441	1,443	1,432	1,440	-11	-0.76%	52,200
Jan 20, 2026	1,451	1,458	1,441	1,451	-10	-0.68%	63,300
Jan 19, 2026	1,489	1,489	1,455	1,461	-29	-1.95%	75,200
Jan 16, 2026	1,473	1,492	1,470	1,490	+20	+1.36%	65,300
Jan 15, 2026	1,469	1,475	1,465	1,470	+1	+0.07%	61,800
Jan 14, 2026	1,467	1,487	1,460	1,469	+2	+0.14%	51,100
Jan 13, 2026	1,470	1,478	1,459	1,467	+9	+0.62%	74,900
Jan 9, 2026	1,453	1,471	1,453	1,458	+7	+0.48%	62,700
Jan 8, 2026	1,446	1,455	1,444	1,451	-1	-0.07%	54,700
Jan 7, 2026	1,430	1,460	1,429	1,452	+13	+0.90%	71,600
Jan 6, 2026	1,430	1,443	1,429	1,439	+14	+0.98%	60,100
Jan 5, 2026	1,420	1,429	1,413	1,425	-5	-0.35%	63,000
Dec 30, 2025	1,425	1,443	1,420	1,430	+5	+0.35%	54,600
Dec 29, 2025	1,408	1,425	1,406	1,425	+21	+1.50%	64,500
Dec 26, 2025	1,399	1,405	1,398	1,404	+1	+0.07%	47,900