ONO Pharmaceutical Co., Ltd. 4528
TSE · Japan · Gesundheitstechnologie
¥2.333,00-13,50 (-0,58 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.333,00 | -0,58 % | ¥2.340,50 | ¥2.349,00 | ¥2.289,00 | 1,61M |
| 2026-09-30 | ¥2.346,50 | +0,56 % | ¥2.337,00 | ¥2.359,50 | ¥2.311,00 | 1,83M |
| 2026-09-29 | ¥2.333,50 | -3,15 % | ¥2.388,00 | ¥2.388,50 | ¥2.331,00 | 1,62M |
| 2026-09-28 | ¥2.409,50 | -1,33 % | ¥2.420,00 | ¥2.433,00 | ¥2.408,00 | 1,36M |
| 2026-09-25 | ¥2.442,00 | +1,43 % | ¥2.439,50 | ¥2.458,00 | ¥2.429,50 | 1,84M |
| 2026-09-24 | ¥2.407,50 | +0,77 % | ¥2.400,00 | ¥2.415,00 | ¥2.379,00 | 1,91M |
| 2026-09-18 | ¥2.389,00 | -0,06 % | ¥2.398,50 | ¥2.405,00 | ¥2.376,00 | 2,46M |
| 2026-09-17 | ¥2.390,50 | +2,60 % | ¥2.358,50 | ¥2.396,00 | ¥2.353,00 | 1,30M |
| 2026-09-16 | ¥2.330,00 | -1,00 % | ¥2.355,00 | ¥2.358,00 | ¥2.330,00 | 1,08M |
| 2026-09-15 | ¥2.353,50 | +0,68 % | ¥2.356,50 | ¥2.368,50 | ¥2.331,00 | 1,05M |
| 2026-09-14 | ¥2.337,50 | +0,75 % | ¥2.341,00 | ¥2.345,00 | ¥2.307,50 | 1,24M |
| 2026-09-11 | ¥2.320,00 | -1,00 % | ¥2.301,00 | ¥2.327,50 | ¥2.290,50 | 1,65M |
| 2026-09-10 | ¥2.343,50 | -0,40 % | ¥2.351,50 | ¥2.357,50 | ¥2.335,00 | 1,15M |
| 2026-09-09 | ¥2.353,00 | -2,95 % | ¥2.430,00 | ¥2.430,00 | ¥2.349,00 | 1,35M |
| 2026-09-08 | ¥2.424,50 | +0,25 % | ¥2.402,00 | ¥2.437,50 | ¥2.393,00 | 1,22M |
| 2026-09-07 | ¥2.418,50 | -1,23 % | ¥2.445,00 | ¥2.452,00 | ¥2.405,50 | 1,20M |
| 2026-09-04 | ¥2.448,50 | -1,67 % | ¥2.460,00 | ¥2.480,00 | ¥2.419,50 | 1,56M |
| 2026-09-03 | ¥2.490,00 | +0,81 % | ¥2.490,50 | ¥2.511,00 | ¥2.460,00 | 1,48M |
| 2026-09-02 | ¥2.470,00 | -0,62 % | ¥2.470,00 | ¥2.490,50 | ¥2.458,00 | 1,46M |
| 2026-09-01 | ¥2.485,50 | +1,43 % | ¥2.448,00 | ¥2.499,00 | ¥2.440,00 | 1,03M |
| 2026-08-31 | ¥2.450,50 | -0,26 % | ¥2.430,00 | ¥2.453,50 | ¥2.424,00 | 1,57M |
| 2026-08-28 | ¥2.457,00 | +0,04 % | ¥2.459,50 | ¥2.482,50 | ¥2.442,00 | 1,27M |
| 2026-08-27 | ¥2.456,00 | -1,41 % | ¥2.461,50 | ¥2.492,50 | ¥2.420,00 | 1,05M |
| 2026-08-26 | ¥2.491,00 | +1,30 % | ¥2.490,00 | ¥2.517,50 | ¥2.475,00 | 1,81M |
| 2026-08-25 | ¥2.459,00 | +0,61 % | ¥2.470,00 | ¥2.474,50 | ¥2.420,50 | 1,77M |
| 2026-08-24 | ¥2.444,00 | -0,16 % | ¥2.458,00 | ¥2.482,00 | ¥2.431,50 | 1,19M |
| 2026-08-21 | ¥2.448,00 | -1,35 % | ¥2.471,50 | ¥2.476,50 | ¥2.431,50 | 1,47M |
| 2026-08-20 | ¥2.481,50 | +0,87 % | ¥2.490,50 | ¥2.499,00 | ¥2.470,00 | 1,55M |
| 2026-08-19 | ¥2.460,00 | +0,80 % | ¥2.461,00 | ¥2.477,00 | ¥2.432,50 | 1,60M |
| 2026-08-18 | ¥2.440,50 | +1,33 % | ¥2.429,00 | ¥2.443,50 | ¥2.396,00 | 1,43M |
| 2026-08-17 | ¥2.408,50 | -0,88 % | ¥2.425,00 | ¥2.434,00 | ¥2.397,00 | 1,56M |
| 2026-08-14 | ¥2.430,00 | +0,52 % | ¥2.417,50 | ¥2.449,00 | ¥2.415,50 | 1,32M |
| 2026-08-13 | ¥2.417,50 | +0,06 % | ¥2.424,00 | ¥2.436,00 | ¥2.403,00 | 1,48M |
| 2026-08-12 | ¥2.416,00 | -0,12 % | ¥2.420,00 | ¥2.430,50 | ¥2.381,50 | 1,62M |
| 2026-08-10 | ¥2.419,00 | +1,62 % | ¥2.377,50 | ¥2.423,00 | ¥2.359,00 | 1,34M |
| 2026-08-07 | ¥2.380,50 | +1,82 % | ¥2.348,00 | ¥2.393,00 | ¥2.332,50 | 1,31M |
| 2026-08-06 | ¥2.338,00 | +1,61 % | ¥2.303,00 | ¥2.348,50 | ¥2.296,50 | 1,51M |
| 2026-08-05 | ¥2.301,00 | -0,26 % | ¥2.320,00 | ¥2.320,00 | ¥2.264,50 | 1,64M |
| 2026-08-04 | ¥2.307,00 | -1,30 % | ¥2.318,00 | ¥2.321,00 | ¥2.290,00 | 2,05M |
| 2026-08-03 | ¥2.337,50 | -1,95 % | ¥2.307,00 | ¥2.367,50 | ¥2.287,00 | 1,78M |
| 2026-07-31 | ¥2.384,00 | -2,99 % | ¥2.381,00 | ¥2.408,50 | ¥2.324,00 | 3,27M |
| 2026-07-30 | ¥2.457,50 | -1,36 % | ¥2.479,50 | ¥2.482,00 | ¥2.404,00 | 1,85M |
| 2026-07-29 | ¥2.491,50 | +3,08 % | ¥2.450,00 | ¥2.514,50 | ¥2.426,50 | 2,33M |
| 2026-07-28 | ¥2.417,00 | -0,92 % | ¥2.450,00 | ¥2.457,00 | ¥2.408,50 | 1,46M |
| 2026-07-27 | ¥2.439,50 | +0,18 % | ¥2.410,00 | ¥2.448,50 | ¥2.406,00 | 1,57M |
| 2026-07-24 | ¥2.435,00 | +1,52 % | ¥2.397,00 | ¥2.440,50 | ¥2.383,50 | 1,51M |
| 2026-07-23 | ¥2.398,50 | -0,27 % | ¥2.396,00 | ¥2.410,50 | ¥2.378,00 | 1,08M |
| 2026-07-22 | ¥2.405,00 | +0,33 % | ¥2.389,00 | ¥2.431,00 | ¥2.384,00 | 1,24M |
| 2026-07-21 | ¥2.397,00 | -1,18 % | ¥2.432,00 | ¥2.448,50 | ¥2.394,50 | 1,49M |
| 2026-07-17 | ¥2.425,50 | +3,37 % | ¥2.375,50 | ¥2.440,00 | ¥2.354,00 | 2,06M |
| 2026-07-16 | ¥2.346,50 | -1,76 % | ¥2.366,00 | ¥2.410,50 | ¥2.344,50 | 1,58M |
| 2026-07-15 | ¥2.388,50 | -1,81 % | ¥2.382,50 | ¥2.418,00 | ¥2.364,50 | 1,52M |
| 2026-07-14 | ¥2.432,50 | +1,33 % | ¥2.412,00 | ¥2.451,00 | ¥2.389,00 | 1,33M |
| 2026-07-13 | ¥2.400,50 | -1,13 % | ¥2.449,00 | ¥2.449,50 | ¥2.386,00 | 1,07M |
| 2026-07-10 | ¥2.428,00 | -0,86 % | ¥2.449,50 | ¥2.471,50 | ¥2.422,00 | 1,42M |
| 2026-07-09 | ¥2.449,00 | -1,61 % | ¥2.499,00 | ¥2.507,00 | ¥2.434,50 | 1,13M |
| 2026-07-08 | ¥2.489,00 | +1,24 % | ¥2.465,00 | ¥2.500,00 | ¥2.449,00 | 1,45M |
| 2026-07-07 | ¥2.458,50 | +0,41 % | ¥2.440,00 | ¥2.466,50 | ¥2.423,00 | 1,28M |
| 2026-07-06 | ¥2.448,50 | +1,22 % | ¥2.435,00 | ¥2.454,50 | ¥2.425,50 | 1,20M |
| 2026-07-03 | ¥2.419,00 | +0,71 % | ¥2.460,00 | ¥2.469,50 | ¥2.408,50 | 1,07M |
| 2026-07-02 | ¥2.402,00 | +1,44 % | ¥2.400,00 | ¥2.422,00 | ¥2.352,00 | 1,44M |
| 2026-07-01 | ¥2.368,00 | -0,84 % | ¥2.379,00 | ¥2.390,00 | ¥2.336,00 | 1,55M |
| 2026-06-30 | ¥2.388,00 | -0,91 % | ¥2.397,50 | ¥2.431,00 | ¥2.379,00 | 1,93M |
| 2026-06-29 | ¥2.410,00 | +1,37 % | ¥2.387,00 | ¥2.417,00 | ¥2.377,00 | 1,93M |
| 2026-06-26 | ¥2.377,50 | +1,58 % | ¥2.360,00 | ¥2.377,50 | ¥2.326,00 | 1,38M |
| 2026-06-25 | ¥2.340,50 | -0,40 % | ¥2.384,50 | ¥2.384,50 | ¥2.337,50 | 1,15M |
| 2026-06-24 | ¥2.350,00 | +0,90 % | ¥2.326,00 | ¥2.364,50 | ¥2.323,00 | 1,43M |
| 2026-06-23 | ¥2.329,00 | -0,70 % | ¥2.340,00 | ¥2.352,00 | ¥2.321,00 | 1,74M |
| 2026-06-22 | ¥2.345,50 | +4,29 % | ¥2.335,00 | ¥2.390,00 | ¥2.318,50 | 1,83M |
| 2026-06-19 | ¥2.249,00 | -1,23 % | ¥2.210,00 | ¥2.249,00 | ¥2.208,00 | 2,24M |
| 2026-06-18 | ¥2.277,00 | +1,22 % | ¥2.268,50 | ¥2.290,00 | ¥2.248,00 | 1,41M |
| 2026-06-17 | ¥2.249,50 | -0,42 % | ¥2.259,00 | ¥2.277,00 | ¥2.240,00 | 1,12M |
| 2026-06-16 | ¥2.259,00 | -0,26 % | ¥2.266,50 | ¥2.289,50 | ¥2.245,50 | 1,56M |
| 2026-06-15 | ¥2.265,00 | +2,37 % | ¥2.296,50 | ¥2.310,50 | ¥2.263,50 | 1,88M |
| 2026-06-12 | ¥2.212,50 | -1,12 % | ¥2.236,00 | ¥2.246,00 | ¥2.187,50 | 1,94M |
| 2026-06-11 | ¥2.237,50 | +0,61 % | ¥2.186,50 | ¥2.246,00 | ¥2.186,50 | 1,70M |
| 2026-06-10 | ¥2.224,00 | +0,47 % | ¥2.195,50 | ¥2.232,00 | ¥2.189,00 | 1,73M |
| 2026-06-09 | ¥2.213,50 | -1,53 % | ¥2.246,50 | ¥2.247,50 | ¥2.201,50 | 1,28M |
| 2026-06-08 | ¥2.248,00 | +1,03 % | ¥2.243,00 | ¥2.273,50 | ¥2.221,00 | 1,83M |
| 2026-06-05 | ¥2.225,00 | +1,34 % | ¥2.207,00 | ¥2.234,00 | ¥2.186,50 | 1,65M |
| 2026-06-04 | ¥2.195,50 | +1,74 % | ¥2.172,00 | ¥2.228,50 | ¥2.157,00 | 2,31M |
| 2026-06-03 | ¥2.158,00 | -2,64 % | ¥2.200,00 | ¥2.204,00 | ¥2.114,50 | 3,19M |
| 2026-06-02 | ¥2.216,50 | -4,54 % | ¥2.280,00 | ¥2.297,00 | ¥2.207,00 | 2,74M |
| 2026-06-01 | ¥2.322,00 | -2,95 % | ¥2.364,00 | ¥2.364,00 | ¥2.296,50 | 1,45M |
| 2026-05-29 | ¥2.392,50 | -0,29 % | ¥2.406,00 | ¥2.419,50 | ¥2.385,00 | 2,00M |
| 2026-05-28 | ¥2.399,50 | +1,37 % | ¥2.368,00 | ¥2.407,50 | ¥2.362,00 | 1,64M |
| 2026-05-27 | ¥2.367,00 | -1,13 % | ¥2.344,00 | ¥2.378,00 | ¥2.270,50 | 2,27M |
| 2026-05-26 | ¥2.394,00 | -1,80 % | ¥2.435,00 | ¥2.446,50 | ¥2.382,50 | 1,25M |
| 2026-05-25 | ¥2.438,00 | -1,79 % | ¥2.508,00 | ¥2.511,00 | ¥2.428,50 | 1,47M |
| 2026-05-22 | ¥2.482,50 | +1,49 % | ¥2.484,00 | ¥2.539,00 | ¥2.466,50 | 2,45M |