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
Dec 5, 2025	1,385	1,388	1,371	1,371	-20	-1.44%	48,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	1,373	1,395	1,372	1,391	+18	+1.31%	64,300
Dec 3, 2025	1,390	1,390	1,373	1,373	-15	-1.08%	55,800
Dec 2, 2025	1,400	1,400	1,388	1,388	-8	-0.57%	35,700
Dec 1, 2025	1,402	1,404	1,392	1,396	-8	-0.57%	41,700
Nov 28, 2025	1,390	1,404	1,390	1,404	+14	+1.01%	44,800
Nov 27, 2025	1,400	1,404	1,387	1,390	-13	-0.93%	48,300
Nov 26, 2025	1,409	1,412	1,400	1,403	-3	-0.21%	45,000
Nov 25, 2025	1,394	1,409	1,394	1,406	+12	+0.86%	85,600
Nov 21, 2025	1,374	1,394	1,374	1,394	+19	+1.38%	57,000
Nov 20, 2025	1,360	1,383	1,360	1,375	+20	+1.48%	63,800
Nov 19, 2025	1,352	1,364	1,350	1,355	+3	+0.22%	53,400
Nov 18, 2025	1,369	1,373	1,352	1,352	-19	-1.39%	56,200
Nov 17, 2025	1,378	1,384	1,370	1,371	-9	-0.65%	56,100
Nov 14, 2025	1,374	1,384	1,367	1,380	-1	-0.07%	41,800
Nov 13, 2025	1,376	1,392	1,376	1,381	+5	+0.36%	50,600
Nov 12, 2025	1,352	1,376	1,352	1,376	+25	+1.85%	105,800
Nov 11, 2025	1,342	1,354	1,341	1,351	+13	+0.97%	88,000
Nov 10, 2025	1,356	1,368	1,338	1,338	-3	-0.22%	121,600
Nov 7, 2025	1,362	1,368	1,335	1,341	-28	-2.05%	90,700
Nov 6, 2025	1,361	1,382	1,361	1,369	+10	+0.74%	37,400