ONOKEN CO.,LTD.(7414) Historical

52 Week High May 13, 2025

1,557 JPY

52 Week Low Nov 7, 2025

1,335 JPY

Yearly High Feb 27, 2026

1,496 JPY

Yearly Low Mar 30, 2026

1,352 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,394	1,396	1,381	1,392	-10	-0.71%	8,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,380	1,402	1,373	1,402	+27	+1.96%	54,300
Apr 27, 2026	1,387	1,388	1,372	1,375	-7	-0.51%	52,600
Apr 24, 2026	1,374	1,390	1,371	1,382	+6	+0.44%	62,400
Apr 23, 2026	1,385	1,385	1,365	1,376	-4	-0.29%	55,600
Apr 22, 2026	1,395	1,399	1,380	1,380	-14	-1.00%	31,500
Apr 21, 2026	1,410	1,413	1,394	1,394	-12	-0.85%	37,000
Apr 20, 2026	1,403	1,410	1,395	1,406	+10	+0.72%	58,100
Apr 17, 2026	1,400	1,407	1,393	1,396	-4	-0.29%	29,200
Apr 16, 2026	1,414	1,419	1,400	1,400	-7	-0.50%	49,800
Apr 15, 2026	1,415	1,425	1,401	1,407	+1	+0.07%	45,800
Apr 14, 2026	1,418	1,418	1,402	1,406	+2	+0.14%	27,600
Apr 13, 2026	1,412	1,423	1,398	1,404	-6	-0.43%	63,900
Apr 10, 2026	1,421	1,432	1,407	1,410	-9	-0.63%	32,500
Apr 9, 2026	1,430	1,437	1,419	1,419	-1	-0.07%	39,100
Apr 8, 2026	1,437	1,438	1,417	1,420	0	0.00%	52,800
Apr 7, 2026	1,398	1,430	1,397	1,420	+27	+1.94%	164,400
Apr 6, 2026	1,395	1,402	1,393	1,393	+2	+0.14%	20,900
Apr 3, 2026	1,393	1,404	1,389	1,391	0	0.00%	20,700
Apr 2, 2026	1,410	1,419	1,385	1,391	-15	-1.07%	37,600
Apr 1, 2026	1,402	1,409	1,387	1,406	+18	+1.30%	102,200