kabutan

ONWARD HOLDINGS Co., Ltd.(8016) Historical

8016
TSE Prime
ONWARD HOLDINGS Co., Ltd.
749
JPY
-9
(-1.19%)
Mar 13, 3:30 pm JST
4.69
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
747.5
Mar 13, 9:28 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 25, 2026
842 JPY
52 Week Low Apr 7, 2025
492 JPY
Yearly High Feb 25, 2026
842 JPY
Yearly Low Apr 7, 2025
492 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 762 765 749 749 -9 -1.19% 586,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
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