kabutan

ONOKEN CO.,LTD.(7414) Historical

7414
TSE Prime
ONOKEN CO.,LTD.
1,371
JPY
-20
(-1.44%)
Dec 5, 3:30 pm JST
8.86
USD
Dec 5, 1:30 am EST
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,402 1,404 1,371 1,371 -33 -2.35% 294,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,394 1,412 1,387 1,404 +10 +0.72% 223,700
Nov 21, 2025 1,378 1,394 1,350 1,394 +14 +1.01% 286,500
Nov 14, 2025 1,356 1,392 1,338 1,380 +39 +2.91% 407,800
Nov 7, 2025 1,375 1,382 1,335 1,341 -37 -2.69% 283,900
Oct 31, 2025 1,407 1,419 1,368 1,378 -19 -1.36% 384,500
Oct 24, 2025 1,405 1,411 1,393 1,397 +3 +0.22% 247,500
Oct 17, 2025 1,360 1,411 1,350 1,394 +25 +1.83% 300,200
Oct 10, 2025 1,413 1,413 1,368 1,369 -15 -1.08% 316,300
Oct 3, 2025 1,416 1,420 1,371 1,384 -60 -4.16% 457,600
Sep 26, 2025 1,420 1,444 1,414 1,444 +21 +1.48% 278,300
Sep 19, 2025 1,445 1,458 1,413 1,423 -17 -1.18% 218,400
Sep 12, 2025 1,460 1,465 1,439 1,440 -19 -1.30% 182,500
Sep 5, 2025 1,431 1,459 1,421 1,459 +31 +2.17% 226,700
Aug 29, 2025 1,440 1,440 1,421 1,428 -9 -0.63% 227,500
Aug 22, 2025 1,432 1,447 1,426 1,437 +4 +0.28% 161,400
Aug 15, 2025 1,440 1,454 1,425 1,433 -7 -0.49% 218,300
Aug 8, 2025 1,432 1,475 1,431 1,440 -15 -1.03% 205,600
Aug 1, 2025 1,440 1,460 1,421 1,455 +13 +0.90% 230,700
Jul 25, 2025 1,387 1,452 1,384 1,442 +55 +3.97% 240,100
Jul 18, 2025 1,422 1,437 1,387 1,387 -35 -2.46% 175,900