kabutan

ONWARD HOLDINGS Co., Ltd.(8016) Historical

8016
TSE Prime
ONWARD HOLDINGS Co., Ltd.
695
JPY
-7
(-1.00%)
Dec 5, 1:40 pm JST
4.48
USD
Dec 4, 11:41 pm EST
Result
PTS
outside of trading hours
695.1
Dec 5, 1:40 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 25, 2025
728 JPY
52 Week Low Apr 7, 2025
492 JPY
Yearly High Sep 25, 2025
728 JPY
Yearly Low Apr 7, 2025
492 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 699 703 691 695 -7 -1.00% 321,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 692 702 691 702 +12 +1.74% 545,400
Dec 3, 2025 690 692 683 690 -2 -0.29% 432,900
Dec 2, 2025 689 694 684 692 +4 +0.58% 520,600
Dec 1, 2025 693 699 684 688 -6 -0.86% 749,000
Nov 28, 2025 700 701 688 694 -5 -0.72% 668,700
Nov 27, 2025 698 699 691 699 +6 +0.87% 1,355,600
Nov 26, 2025 686 693 684 693 +8 +1.17% 404,300
Nov 25, 2025 690 690 680 685 0 0.00% 376,000
Nov 21, 2025 671 686 669 685 +14 +2.09% 761,100
Nov 20, 2025 670 675 667 671 +7 +1.05% 370,800
Nov 19, 2025 656 667 656 664 +8 +1.22% 565,900
Nov 18, 2025 654 660 652 656 -4 -0.61% 666,900
Nov 17, 2025 666 668 658 660 -11 -1.64% 694,900
Nov 14, 2025 676 680 666 671 -5 -0.74% 596,700
Nov 13, 2025 679 682 670 676 0 0.00% 375,200
Nov 12, 2025 670 677 669 676 +6 +0.90% 423,600
Nov 11, 2025 670 670 664 670 +4 +0.60% 345,400
Nov 10, 2025 665 670 662 666 +6 +0.91% 465,400
Nov 7, 2025 655 660 652 660 +8 +1.23% 270,100
Nov 6, 2025 650 657 649 652 -1 -0.15% 412,400