ONWARD HOLDINGS Co., Ltd.(8016) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	693	703	683	697	+3	+0.43%	2,559,000

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	694	+1.31%	694	2,804,600	260,600	703,900	2.70
Nov 21, 2025	685	+2.09%	666	3,059,600	256,000	717,800	2.80
Nov 14, 2025	671	+1.67%	671	2,206,300	250,000	912,400	3.65
Nov 7, 2025	660	+2.01%	653	1,828,700	213,900	946,100	4.42
Oct 31, 2025	647	-4.43%	654	2,867,500	214,100	1,064,600	4.97
Oct 24, 2025	677	+3.68%	673	3,006,400	98,700	828,500	8.39
Oct 17, 2025	653	+0.46%	648	2,075,200	115,500	995,200	8.62
Oct 10, 2025	650	-2.99%	659	4,179,400	116,600	1,046,000	8.97
Oct 3, 2025	670	-6.29%	683	5,679,000	150,200	825,200	5.49
Sep 26, 2025	715	+2.58%	714	3,086,900	188,700	544,300	2.88
Sep 19, 2025	697	+2.65%	693	3,651,500	166,200	485,300	2.92
Sep 12, 2025	679	-1.31%	683	3,079,400	151,200	505,000	3.34
Sep 5, 2025	688	+7.17%	660	4,831,200	171,200	504,400	2.95
Aug 29, 2025	642	-0.93%	640	6,416,600	124,700	826,600	6.63
Aug 22, 2025	648	+2.37%	644	3,967,700	182,600	686,900	3.76
Aug 15, 2025	633	0.00%	637	3,184,000	143,100	743,400	5.19
Aug 8, 2025	633	+2.26%	623	4,106,200	139,800	814,900	5.83
Aug 1, 2025	619	+4.03%	609	4,144,500	126,900	1,000,600	7.88
Jul 25, 2025	595	+0.17%	599	3,563,600	112,000	1,232,100	11.00
Jul 18, 2025	594	-1.98%	597	2,033,000	143,200	1,157,900	8.09