ONWARD HOLDINGS Co., Ltd.(8016) Historical

52 Week High Jan 16, 2026

786 JPY

52 Week Low Apr 7, 2025

492 JPY

Yearly High Jan 16, 2026

786 JPY

Yearly Low Apr 7, 2025

492 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	750	751	716	729	-29	-3.83%	2,768,600

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Dec 5, 2025	696	+0.29%	692	2,685,300	230,700	673,500	2.92
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