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 Weekly Price

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

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Dec 5, 2025 693 703 683 696 +2 +0.29% 2,685,300
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