kabutan

ONWARD HOLDINGS Co., Ltd.(8016) Historical

8016
TSE Prime
ONWARD HOLDINGS Co., Ltd.
749
JPY
-9
(-1.19%)
Mar 13, 3:30 pm JST
4.69
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
747.5
Mar 13, 9:28 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 25, 2026
842 JPY
52 Week Low Apr 7, 2025
492 JPY
Yearly High Feb 25, 2026
842 JPY
Yearly Low Apr 7, 2025
492 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 762 765 749 749 -9 -1.19% 586,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 770 774 757 758 -20 -2.57% 472,400
Mar 11, 2026 783 788 778 778 0 0.00% 312,400
Mar 10, 2026 781 786 775 778 0 0.00% 399,200
Mar 9, 2026 764 779 758 778 -16 -2.02% 629,700
Mar 6, 2026 780 794 773 794 +7 +0.89% 635,600
Mar 5, 2026 784 792 779 787 +18 +2.34% 829,800
Mar 4, 2026 768 774 752 769 -12 -1.54% 1,257,900
Mar 3, 2026 802 807 781 781 -30 -3.70% 854,000
Mar 2, 2026 795 812 792 811 -6 -0.73% 895,600
Feb 27, 2026 798 818 794 817 +21 +2.64% 1,075,700
Feb 26, 2026 812 817 796 796 -43 -5.13% 2,132,700
Feb 25, 2026 816 842 810 839 +27 +3.33% 3,392,200
Feb 24, 2026 807 816 801 812 +11 +1.37% 1,902,900
Feb 20, 2026 802 807 798 801 -8 -0.99% 1,270,300
Feb 19, 2026 797 810 791 809 +13 +1.63% 1,188,700
Feb 18, 2026 789 797 781 796 +14 +1.79% 734,100
Feb 17, 2026 788 793 782 782 -10 -1.26% 731,900
Feb 16, 2026 785 794 774 792 +14 +1.80% 1,745,500
Feb 13, 2026 777 779 767 778 +2 +0.26% 1,016,300
Feb 12, 2026 775 779 768 776 +2 +0.26% 928,300