Oenon Holdings, Inc. 2533
TSE · Japan · Consumer Non-Durables
¥482.00-5.00 (-1.03%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥482.00 | -1.03% | ¥485.00 | ¥487.00 | ¥480.00 | 95.90K |
| 2026-09-30 | ¥487.00 | +0.21% | ¥485.00 | ¥490.00 | ¥483.00 | 115.10K |
| 2026-09-29 | ¥486.00 | 0.00% | ¥482.00 | ¥489.00 | ¥480.00 | 141.20K |
| 2026-09-28 | ¥486.00 | 0.00% | ¥486.00 | ¥488.00 | ¥480.00 | 171.40K |
| 2026-09-25 | ¥486.00 | +0.62% | ¥483.00 | ¥489.00 | ¥480.00 | 150.20K |
| 2026-09-24 | ¥483.00 | -0.21% | ¥480.00 | ¥487.00 | ¥476.00 | 143.70K |
| 2026-09-18 | ¥484.00 | -0.82% | ¥480.00 | ¥486.00 | ¥480.00 | 103.40K |
| 2026-09-17 | ¥488.00 | +1.04% | ¥476.00 | ¥488.00 | ¥476.00 | 123.90K |
| 2026-09-16 | ¥483.00 | +3.65% | ¥466.00 | ¥483.00 | ¥465.00 | 263.50K |
| 2026-09-15 | ¥466.00 | 0.00% | ¥464.00 | ¥470.00 | ¥464.00 | 109.30K |
| 2026-09-14 | ¥466.00 | +0.22% | ¥464.00 | ¥472.00 | ¥462.00 | 68.80K |
| 2026-09-11 | ¥465.00 | -1.90% | ¥466.00 | ¥470.00 | ¥464.00 | 122.70K |
| 2026-09-10 | ¥474.00 | +3.27% | ¥455.00 | ¥474.00 | ¥455.00 | 191.60K |
| 2026-09-09 | ¥459.00 | -0.43% | ¥455.00 | ¥461.00 | ¥454.00 | 160.20K |
| 2026-09-08 | ¥461.00 | +1.77% | ¥450.00 | ¥463.00 | ¥447.00 | 108.20K |
| 2026-09-07 | ¥453.00 | -1.52% | ¥456.00 | ¥460.00 | ¥453.00 | 96.50K |
| 2026-09-04 | ¥460.00 | +1.32% | ¥451.00 | ¥465.00 | ¥450.00 | 141.20K |
| 2026-09-03 | ¥454.00 | -1.09% | ¥457.00 | ¥461.00 | ¥454.00 | 86.60K |
| 2026-09-02 | ¥459.00 | -1.92% | ¥463.00 | ¥464.00 | ¥457.00 | 153.30K |
| 2026-09-01 | ¥468.00 | +0.21% | ¥464.00 | ¥469.00 | ¥461.00 | 120.50K |
| 2026-08-31 | ¥467.00 | 0.00% | ¥466.00 | ¥474.00 | ¥465.00 | 181.90K |
| 2026-08-28 | ¥467.00 | -1.48% | ¥468.00 | ¥473.00 | ¥464.00 | 184.60K |
| 2026-08-27 | ¥474.00 | +0.42% | ¥470.00 | ¥475.00 | ¥467.00 | 106.80K |
| 2026-08-26 | ¥472.00 | -1.05% | ¥475.00 | ¥480.00 | ¥470.00 | 143.50K |
| 2026-08-25 | ¥477.00 | -2.25% | ¥488.00 | ¥488.00 | ¥475.00 | 159.30K |
| 2026-08-24 | ¥488.00 | +1.88% | ¥481.00 | ¥488.00 | ¥479.00 | 143.60K |
| 2026-08-21 | ¥479.00 | +1.27% | ¥472.00 | ¥483.00 | ¥467.00 | 254.20K |
| 2026-08-20 | ¥473.00 | +2.16% | ¥466.00 | ¥473.00 | ¥463.00 | 109.50K |
| 2026-08-19 | ¥463.00 | -1.07% | ¥468.00 | ¥469.00 | ¥461.00 | 91.50K |
| 2026-08-18 | ¥468.00 | -1.47% | ¥472.00 | ¥473.00 | ¥467.00 | 99.60K |
| 2026-08-17 | ¥475.00 | +3.71% | ¥458.00 | ¥479.00 | ¥456.00 | 232.60K |
| 2026-08-14 | ¥458.00 | +1.10% | ¥451.00 | ¥462.00 | ¥447.00 | 175.90K |
| 2026-08-13 | ¥453.00 | -1.09% | ¥458.00 | ¥462.00 | ¥453.00 | 125.30K |
| 2026-08-12 | ¥458.00 | +2.46% | ¥449.00 | ¥458.00 | ¥447.00 | 94.30K |
| 2026-08-10 | ¥447.00 | 0.00% | ¥459.00 | ¥461.00 | ¥447.00 | 204.60K |
| 2026-08-07 | ¥447.00 | +0.90% | ¥447.00 | ¥456.00 | ¥440.00 | 467.70K |
| 2026-08-06 | ¥443.00 | -4.73% | ¥463.00 | ¥488.00 | ¥423.00 | 639.20K |
| 2026-08-05 | ¥465.00 | -1.90% | ¥478.00 | ¥478.00 | ¥459.00 | 298.50K |
| 2026-08-04 | ¥474.00 | -4.24% | ¥493.00 | ¥493.00 | ¥474.00 | 287.30K |
| 2026-08-03 | ¥495.00 | +1.02% | ¥487.00 | ¥495.00 | ¥483.00 | 153.80K |
| 2026-07-31 | ¥490.00 | -4.48% | ¥510.00 | ¥511.00 | ¥489.00 | 276.20K |
| 2026-07-30 | ¥513.00 | -1.54% | ¥518.00 | ¥525.00 | ¥511.00 | 372.40K |
| 2026-07-29 | ¥521.00 | +3.78% | ¥509.00 | ¥522.00 | ¥502.00 | 402.90K |
| 2026-07-28 | ¥502.00 | +1.21% | ¥494.00 | ¥505.00 | ¥488.00 | 262.90K |
| 2026-07-27 | ¥496.00 | 0.00% | ¥500.00 | ¥500.00 | ¥491.00 | 123.00K |
| 2026-07-24 | ¥496.00 | -0.40% | ¥496.00 | ¥497.00 | ¥481.00 | 307.60K |
| 2026-07-23 | ¥498.00 | -1.58% | ¥502.00 | ¥504.00 | ¥496.00 | 123.40K |
| 2026-07-22 | ¥506.00 | 0.00% | ¥507.00 | ¥512.00 | ¥499.00 | 138.40K |
| 2026-07-21 | ¥506.00 | +3.05% | ¥499.00 | ¥513.00 | ¥499.00 | 270.10K |
| 2026-07-17 | ¥491.00 | -1.21% | ¥497.00 | ¥501.00 | ¥487.00 | 185.70K |
| 2026-07-16 | ¥497.00 | -0.20% | ¥497.00 | ¥504.00 | ¥496.00 | 154.60K |
| 2026-07-15 | ¥498.00 | -0.99% | ¥506.00 | ¥507.00 | ¥496.00 | 130.30K |
| 2026-07-14 | ¥503.00 | +0.40% | ¥500.00 | ¥507.00 | ¥498.00 | 198.60K |
| 2026-07-13 | ¥501.00 | -1.57% | ¥514.00 | ¥516.00 | ¥500.00 | 155.30K |
| 2026-07-10 | ¥509.00 | +0.20% | ¥508.00 | ¥514.00 | ¥498.00 | 329.20K |
| 2026-07-09 | ¥508.00 | +2.63% | ¥494.00 | ¥543.00 | ¥489.00 | 678.00K |
| 2026-07-08 | ¥495.00 | -0.40% | ¥500.00 | ¥501.00 | ¥495.00 | 92.50K |
| 2026-07-07 | ¥497.00 | +0.81% | ¥495.00 | ¥501.00 | ¥493.00 | 99.20K |
| 2026-07-06 | ¥493.00 | -0.80% | ¥497.00 | ¥503.00 | ¥491.00 | 97.80K |
| 2026-07-03 | ¥497.00 | +1.02% | ¥492.00 | ¥502.00 | ¥492.00 | 125.60K |
| 2026-07-02 | ¥492.00 | -0.20% | ¥493.00 | ¥502.00 | ¥492.00 | 147.70K |
| 2026-07-01 | ¥493.00 | +2.49% | ¥487.00 | ¥497.00 | ¥485.00 | 109.60K |
| 2026-06-30 | ¥481.00 | -0.82% | ¥485.00 | ¥488.00 | ¥479.00 | 101.40K |
| 2026-06-29 | ¥485.00 | +0.83% | ¥480.00 | ¥488.00 | ¥480.00 | 131.90K |
| 2026-06-26 | ¥481.00 | -0.82% | ¥482.00 | ¥486.00 | ¥479.00 | 128.70K |
| 2026-06-25 | ¥485.00 | +0.62% | ¥485.00 | ¥485.00 | ¥476.00 | 154.30K |
| 2026-06-24 | ¥482.00 | -0.62% | ¥488.00 | ¥491.00 | ¥482.00 | 69.60K |
| 2026-06-23 | ¥485.00 | -0.61% | ¥486.00 | ¥488.00 | ¥480.00 | 59.50K |
| 2026-06-22 | ¥488.00 | -0.41% | ¥490.00 | ¥491.00 | ¥485.00 | 51.80K |
| 2026-06-19 | ¥490.00 | +0.41% | ¥490.00 | ¥491.00 | ¥486.00 | 77.20K |
| 2026-06-18 | ¥488.00 | +1.04% | ¥485.00 | ¥493.00 | ¥485.00 | 83.10K |
| 2026-06-17 | ¥483.00 | +0.42% | ¥485.00 | ¥490.00 | ¥481.00 | 84.70K |
| 2026-06-16 | ¥481.00 | -0.62% | ¥484.00 | ¥484.00 | ¥476.00 | 81.90K |
| 2026-06-15 | ¥484.00 | -1.02% | ¥486.00 | ¥491.00 | ¥483.00 | 76.30K |
| 2026-06-12 | ¥489.00 | +1.45% | ¥482.00 | ¥489.00 | ¥482.00 | 142.40K |
| 2026-06-11 | ¥482.00 | -0.62% | ¥485.00 | ¥486.00 | ¥474.00 | 96.60K |
| 2026-06-10 | ¥485.00 | +1.04% | ¥475.00 | ¥488.00 | ¥475.00 | 94.20K |
| 2026-06-09 | ¥480.00 | +0.21% | ¥480.00 | ¥483.00 | ¥476.00 | 90.90K |
| 2026-06-08 | ¥479.00 | +0.63% | ¥474.00 | ¥481.00 | ¥474.00 | 96.90K |
| 2026-06-05 | ¥476.00 | +0.42% | ¥478.00 | ¥483.00 | ¥475.00 | 59.60K |
| 2026-06-04 | ¥474.00 | -0.21% | ¥470.00 | ¥479.00 | ¥468.00 | 87.60K |
| 2026-06-03 | ¥475.00 | -0.84% | ¥480.00 | ¥481.00 | ¥471.00 | 68.20K |
| 2026-06-02 | ¥479.00 | -1.03% | ¥477.00 | ¥484.00 | ¥472.00 | 94.00K |
| 2026-06-01 | ¥484.00 | -1.43% | ¥488.00 | ¥492.00 | ¥481.00 | 111.00K |
| 2026-05-29 | ¥491.00 | +0.41% | ¥489.00 | ¥496.00 | ¥489.00 | 86.80K |
| 2026-05-28 | ¥489.00 | -0.41% | ¥491.00 | ¥491.00 | ¥483.00 | 92.20K |
| 2026-05-27 | ¥491.00 | -1.60% | ¥491.00 | ¥496.00 | ¥487.00 | 128.10K |
| 2026-05-26 | ¥499.00 | +2.67% | ¥481.00 | ¥499.00 | ¥480.00 | 138.70K |
| 2026-05-25 | ¥486.00 | +2.32% | ¥481.00 | ¥489.00 | ¥478.00 | 92.30K |
| 2026-05-22 | ¥475.00 | -2.06% | ¥485.00 | ¥485.00 | ¥469.00 | 111.70K |