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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,387	1,402	1,372	1,393	+11	+0.80%	120,500

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	1,403	1,413	1,365	1,382	-14	-1.00%	244,600
Apr 17, 2026	1,412	1,425	1,393	1,396	-14	-0.99%	216,300
Apr 10, 2026	1,395	1,438	1,393	1,410	+19	+1.37%	309,700
Apr 3, 2026	1,355	1,419	1,352	1,391	-46	-3.20%	301,700
Mar 27, 2026	1,408	1,447	1,381	1,437	+24	+1.70%	305,000
Mar 19, 2026	1,420	1,446	1,410	1,413	-8	-0.56%	181,400
Mar 13, 2026	1,397	1,464	1,385	1,421	-19	-1.32%	281,900
Mar 6, 2026	1,478	1,489	1,389	1,440	-55	-3.68%	432,600
Feb 27, 2026	1,484	1,496	1,467	1,495	+15	+1.01%	297,900
Feb 20, 2026	1,468	1,481	1,454	1,480	+24	+1.65%	298,900
Feb 13, 2026	1,467	1,489	1,453	1,456	+11	+0.76%	256,300
Feb 6, 2026	1,426	1,450	1,402	1,445	+23	+1.62%	283,200
Jan 30, 2026	1,431	1,431	1,400	1,422	-23	-1.59%	332,500
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