ONWARD HOLDINGS Co., Ltd.(8016) Historical

52 Week High Feb 25, 2026

842 JPY

52 Week Low May 14, 2025

543 JPY

Yearly High Feb 25, 2026

842 JPY

Yearly Low Mar 30, 2026

696 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	744	749	740	744	-1	-0.13%	425,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	749	754	742	745	-1	-0.13%	597,900
Apr 24, 2026	750	755	743	746	-1	-0.13%	438,800
Apr 23, 2026	755	756	738	747	-15	-1.97%	709,600
Apr 22, 2026	777	782	761	762	-23	-2.93%	492,200
Apr 21, 2026	785	789	775	785	-1	-0.13%	533,600
Apr 20, 2026	794	797	781	786	+1	+0.13%	617,700
Apr 17, 2026	795	800	783	785	-15	-1.88%	668,800
Apr 16, 2026	813	822	798	800	-4	-0.50%	606,000
Apr 15, 2026	816	826	797	804	-3	-0.37%	833,300
Apr 14, 2026	803	810	799	807	+8	+1.00%	958,700
Apr 13, 2026	789	800	783	799	+15	+1.91%	1,104,500
Apr 10, 2026	756	794	755	784	+33	+4.39%	1,769,400
Apr 9, 2026	755	760	747	751	-7	-0.92%	694,900
Apr 8, 2026	750	758	749	758	+17	+2.29%	691,500
Apr 7, 2026	740	742	730	741	+6	+0.82%	398,400
Apr 6, 2026	732	738	725	735	-2	-0.27%	488,100
Apr 3, 2026	727	740	727	737	+9	+1.24%	312,300
Apr 2, 2026	727	738	724	728	+1	+0.14%	539,100
Apr 1, 2026	724	727	714	727	+18	+2.54%	406,900
Mar 31, 2026	712	720	706	709	-5	-0.70%	558,000