kabutan

ONWARD HOLDINGS Co., Ltd.(8016) Historical

8016
TSE Prime
ONWARD HOLDINGS Co., Ltd.
696
JPY
-6
(-0.85%)
Dec 5, 3:30 pm JST
4.50
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
695
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
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 693 703 683 696 +2 +0.29% 2,685,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 690 701 680 694 +9 +1.31% 2,804,600
Nov 21, 2025 666 686 652 685 +14 +2.09% 3,059,600
Nov 14, 2025 665 682 662 671 +11 +1.67% 2,206,300
Nov 7, 2025 646 661 645 660 +13 +2.01% 1,828,700
Oct 31, 2025 678 682 639 647 -30 -4.43% 2,867,500
Oct 24, 2025 658 685 655 677 +24 +3.68% 3,006,400
Oct 17, 2025 640 659 639 653 +3 +0.46% 2,075,200
Oct 10, 2025 680 681 644 650 -20 -2.99% 4,179,400
Oct 3, 2025 715 718 653 670 -45 -6.29% 5,679,000
Sep 26, 2025 697 728 695 715 +18 +2.58% 3,086,900
Sep 19, 2025 677 706 676 697 +18 +2.65% 3,651,500
Sep 12, 2025 689 695 674 679 -9 -1.31% 3,079,400
Sep 5, 2025 639 688 639 688 +46 +7.17% 4,831,200
Aug 29, 2025 651 652 622 642 -6 -0.93% 6,416,600
Aug 22, 2025 633 652 632 648 +15 +2.37% 3,967,700
Aug 15, 2025 638 645 630 633 0 0.00% 3,184,000
Aug 8, 2025 615 636 609 633 +14 +2.26% 4,106,200
Aug 1, 2025 596 623 592 619 +24 +4.03% 4,144,500
Jul 25, 2025 594 611 590 595 +1 +0.17% 3,563,600
Jul 18, 2025 606 606 592 594 -12 -1.98% 2,033,000