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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,431	1,431	1,400	1,417	-28	-1.94%	375,000

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	1,489	1,489	1,432	1,445	-45	-3.02%	320,200
Jan 16, 2026	1,470	1,492	1,459	1,490	+32	+2.19%	253,100
Jan 9, 2026	1,420	1,471	1,413	1,458	+28	+1.96%	312,100
Dec 30, 2025	1,408	1,443	1,406	1,430	+26	+1.85%	119,100
Dec 26, 2025	1,401	1,422	1,398	1,404	+10	+0.72%	280,500
Dec 19, 2025	1,374	1,400	1,373	1,394	+20	+1.46%	386,700
Dec 12, 2025	1,372	1,388	1,361	1,374	+3	+0.22%	338,800
Dec 5, 2025	1,402	1,404	1,371	1,371	-33	-2.35%	246,100
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