kabutan

ONWARD HOLDINGS Co., Ltd.(8016) Historical

8016
TSE Prime
ONWARD HOLDINGS Co., Ltd.
735
JPY
-9
(-1.21%)
Apr 30, 9:34 am JST
4.58
USD
Apr 29, 8:34 pm EDT
Result
PTS
outside of trading hours
735.8
Apr 30, 9:32 am JST
Summary Chart Historical News Financial Result
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 30, 2026 749 754 734 735 -11 -1.47% 1,109,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 794 797 738 746 -39 -4.97% 2,791,900
Apr 17, 2026 789 826 783 785 +1 +0.13% 4,171,300
Apr 10, 2026 732 794 725 784 +47 +6.38% 4,042,300
Apr 3, 2026 699 740 696 737 +4 +0.55% 2,728,700
Mar 27, 2026 725 752 716 733 +13 +1.81% 3,458,100
Mar 19, 2026 748 749 720 720 -29 -3.87% 1,932,500
Mar 13, 2026 764 788 749 749 -45 -5.67% 2,400,500
Mar 6, 2026 795 812 752 794 -23 -2.82% 4,472,900
Feb 27, 2026 807 842 794 817 +16 +2.00% 8,503,500
Feb 20, 2026 785 810 774 801 +23 +2.96% 5,670,500
Feb 13, 2026 773 779 757 778 +17 +2.23% 3,726,100
Feb 6, 2026 740 771 728 761 +28 +3.82% 3,423,000
Jan 30, 2026 750 751 716 733 -25 -3.30% 2,868,800
Jan 23, 2026 776 778 746 758 -19 -2.45% 2,855,600
Jan 16, 2026 770 786 755 777 +22 +2.91% 2,810,700
Jan 9, 2026 735 766 726 755 +20 +2.72% 4,762,800
Dec 30, 2025 729 740 728 735 +8 +1.10% 1,278,800
Dec 26, 2025 726 727 709 727 +5 +0.69% 1,446,600
Dec 19, 2025 710 725 701 722 +15 +2.12% 1,588,000
Dec 12, 2025 697 708 692 707 +11 +1.58% 1,701,100