ONO Pharmaceutical Co., Ltd. 4528
TSE · Japan · Health Technology
¥2,333.00-13.50 (-0.58%)
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 | ¥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 |