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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	749	754	740	744	-2	-0.27%	1,449,100

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	746	-4.97%	766	2,791,900	74,900	684,600	9.14
Apr 17, 2026	785	+0.13%	801	4,171,300	95,000	622,300	6.55
Apr 10, 2026	784	+6.38%	760	4,042,300	87,400	672,600	7.70
Apr 3, 2026	737	+0.55%	717	2,728,700	76,700	744,700	9.71
Mar 27, 2026	733	+1.81%	733	3,458,100	82,700	688,400	8.32
Mar 19, 2026	720	-3.87%	736	1,932,500	83,100	734,000	8.83
Mar 13, 2026	749	-5.67%	767	2,400,500	205,400	737,100	3.59
Mar 6, 2026	794	-2.82%	785	4,472,900	214,600	671,600	3.13
Feb 27, 2026	817	+2.00%	815	8,503,500	254,000	635,800	2.50
Feb 20, 2026	801	+2.96%	794	5,670,500	1,059,800	573,600	0.54
Feb 13, 2026	778	+2.23%	770	3,726,100	662,900	621,700	0.94
Feb 6, 2026	761	+3.82%	746	3,423,000	427,300	689,400	1.61
Jan 30, 2026	733	-3.30%	734	2,868,800	296,300	766,700	2.59
Jan 23, 2026	758	-2.45%	759	2,855,600	308,000	692,900	2.25
Jan 16, 2026	777	+2.91%	773	2,810,700	301,400	624,100	2.07
Jan 9, 2026	755	+2.72%	745	4,762,800	306,700	590,900	1.93
Dec 30, 2025	735	+1.10%	734	1,278,800	ー	ー	ー
Dec 26, 2025	727	+0.69%	718	1,446,600	249,000	630,500	2.53
Dec 19, 2025	722	+2.12%	712	1,588,000	258,500	603,500	2.33
Dec 12, 2025	707	+1.58%	702	1,701,100	236,000	644,500	2.73