kabutan

ONWARD HOLDINGS Co., Ltd.(8016) Historical

8016
TSE Prime
ONWARD HOLDINGS Co., Ltd.
729
JPY
+1
(+0.14%)
Jan 29, 3:30 pm JST
4.76
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Jan, 2026 735 786 716 729 -6 -0.82% 13,197,700

Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 693 740 683 735 +41 +5.91% 8,699,800
Nov, 2025 646 701 645 694 +47 +7.26% 9,899,200
Oct, 2025 680 709 639 647 -52 -7.44% 16,553,100
Sep, 2025 639 728 639 699 +57 +8.88% 15,903,400
Aug, 2025 615 652 609 642 +27 +4.39% 18,609,200
Jul, 2025 593 617 576 615 +21 +3.54% 16,171,300
Jun, 2025 563 606 555 594 +32 +5.69% 11,705,700
May, 2025 577 580 543 562 -15 -2.60% 9,500,700
Apr, 2025 546 582 492 577 +36 +6.65% 20,383,500
Mar, 2025 540 563 516 541 +2 +0.37% 14,563,900
Feb, 2025 621 621 529 539 -84 -13.48% 25,855,800
Jan, 2025 593 633 563 623 +33 +5.59% 16,312,600
Dec, 2024 531 595 524 590 +59 +11.11% 10,775,400
Nov, 2024 518 532 513 531 +8 +1.53% 7,661,300
Oct, 2024 529 555 502 523 -4 -0.76% 13,949,700
Sep, 2024 539 545 512 527 -13 -2.41% 10,103,500
Aug, 2024 555 556 440 540 -20 -3.57% 17,657,800
Jul, 2024 622 629 539 560 -62 -9.97% 26,050,100
Jun, 2024 641 665 603 622 -21 -3.27% 11,697,900
May, 2024 603 643 588 643 +36 +5.93% 13,217,700