kabutan

ONWARD HOLDINGS Co., Ltd.(8016) Historical

8016
TSE Prime
ONWARD HOLDINGS Co., Ltd.
729
JPY
+1
(+0.14%)
Jan 29, 3:30 pm JST
4.76
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 16, 2026
786 JPY
52 Week Low Apr 7, 2025
492 JPY
Yearly High Jan 16, 2026
786 JPY
Yearly Low Apr 7, 2025
492 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 726 732 716 729 +1 +0.14% 504,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 734 734 727 728 -13 -1.75% 578,500
Jan 27, 2026 738 746 734 741 -1 -0.13% 508,000
Jan 26, 2026 750 751 740 742 -16 -2.11% 673,900
Jan 23, 2026 757 761 752 758 +8 +1.07% 431,200
Jan 22, 2026 750 757 747 750 +1 +0.13% 521,400
Jan 21, 2026 754 757 746 749 -12 -1.58% 694,700
Jan 20, 2026 770 773 761 761 -13 -1.68% 617,700
Jan 19, 2026 776 778 763 774 -3 -0.39% 590,600
Jan 16, 2026 785 786 774 777 -7 -0.89% 580,400
Jan 15, 2026 771 784 770 784 +13 +1.69% 523,000
Jan 14, 2026 775 780 770 771 +3 +0.39% 707,500
Jan 13, 2026 770 772 755 768 +13 +1.72% 999,800
Jan 9, 2026 745 766 736 755 +9 +1.21% 1,534,600
Jan 8, 2026 750 750 741 746 -4 -0.53% 841,300
Jan 7, 2026 748 751 743 750 -1 -0.13% 780,400
Jan 6, 2026 737 752 736 751 +20 +2.74% 705,500
Jan 5, 2026 735 739 726 731 -4 -0.54% 901,000
Dec 30, 2025 733 740 731 735 +4 +0.55% 480,900
Dec 29, 2025 729 740 728 731 +4 +0.55% 797,900
Dec 26, 2025 721 727 721 727 +5 +0.69% 342,800