Oncolys BioPharma, Inc. 4588
TSE · Japan · Health Technology
¥5,980.00-70.00 (-1.16%)
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 | ¥6,050.00 | +2.02% | ¥5,940.00 | ¥6,280.00 | ¥5,930.00 | 1.19M |
| 2026-09-30 | ¥5,930.00 | +5.33% | ¥5,700.00 | ¥5,990.00 | ¥5,540.00 | 1.30M |
| 2026-09-29 | ¥5,630.00 | -1.23% | ¥5,700.00 | ¥5,720.00 | ¥5,280.00 | 1.53M |
| 2026-09-28 | ¥5,700.00 | -9.24% | ¥6,100.00 | ¥6,150.00 | ¥5,670.00 | 1.63M |
| 2026-09-25 | ¥6,280.00 | +4.84% | ¥6,050.00 | ¥6,500.00 | ¥5,970.00 | 1.65M |
| 2026-09-24 | ¥5,990.00 | -11.52% | ¥6,630.00 | ¥6,780.00 | ¥5,910.00 | 2.38M |
| 2026-09-18 | ¥6,770.00 | +7.46% | ¥6,270.00 | ¥6,850.00 | ¥6,150.00 | 2.73M |
| 2026-09-17 | ¥6,300.00 | +8.62% | ¥5,810.00 | ¥6,510.00 | ¥5,800.00 | 2.40M |
| 2026-09-16 | ¥5,800.00 | -9.23% | ¥6,380.00 | ¥6,850.00 | ¥5,510.00 | 4.26M |
| 2026-09-15 | ¥6,390.00 | +3.73% | ¥6,160.00 | ¥6,480.00 | ¥5,880.00 | 1.97M |
| 2026-09-14 | ¥6,160.00 | +7.32% | ¥5,820.00 | ¥6,280.00 | ¥5,420.00 | 2.31M |
| 2026-09-11 | ¥5,740.00 | -0.86% | ¥5,590.00 | ¥5,970.00 | ¥5,590.00 | 1.74M |
| 2026-09-10 | ¥5,790.00 | +2.84% | ¥5,770.00 | ¥5,970.00 | ¥5,580.00 | 2.26M |
| 2026-09-09 | ¥5,630.00 | +3.30% | ¥5,500.00 | ¥5,760.00 | ¥5,330.00 | 2.12M |
| 2026-09-08 | ¥5,450.00 | +10.10% | ¥4,885.00 | ¥5,640.00 | ¥4,860.00 | 2.41M |
| 2026-09-07 | ¥4,950.00 | +7.73% | ¥4,525.00 | ¥5,170.00 | ¥4,480.00 | 2.29M |
| 2026-09-04 | ¥4,595.00 | +12.90% | ¥4,110.00 | ¥4,630.00 | ¥4,110.00 | 1.41M |
| 2026-09-03 | ¥4,070.00 | -0.49% | ¥4,095.00 | ¥4,190.00 | ¥3,875.00 | 973.50K |
| 2026-09-02 | ¥4,090.00 | -1.56% | ¥4,085.00 | ¥4,230.00 | ¥3,980.00 | 1.00M |
| 2026-09-01 | ¥4,155.00 | -10.65% | ¥4,470.00 | ¥4,470.00 | ¥3,950.00 | 2.11M |
| 2026-08-31 | ¥4,650.00 | -3.33% | ¥4,740.00 | ¥4,875.00 | ¥4,530.00 | 1.74M |
| 2026-08-28 | ¥4,810.00 | +17.03% | ¥4,080.00 | ¥4,810.00 | ¥4,070.00 | 2.80M |
| 2026-08-27 | ¥4,110.00 | +2.24% | ¥4,020.00 | ¥4,125.00 | ¥3,915.00 | 1.02M |
| 2026-08-26 | ¥4,020.00 | -0.12% | ¥4,095.00 | ¥4,280.00 | ¥3,960.00 | 1.84M |
| 2026-08-25 | ¥4,025.00 | +4.95% | ¥3,765.00 | ¥4,035.00 | ¥3,755.00 | 1.71M |
| 2026-08-24 | ¥3,835.00 | +13.46% | ¥3,350.00 | ¥3,930.00 | ¥3,280.00 | 2.15M |
| 2026-08-21 | ¥3,380.00 | -9.14% | ¥3,610.00 | ¥3,620.00 | ¥3,295.00 | 1.67M |
| 2026-08-20 | ¥3,720.00 | +8.77% | ¥3,575.00 | ¥3,785.00 | ¥3,495.00 | 1.51M |
| 2026-08-19 | ¥3,420.00 | -3.93% | ¥3,475.00 | ¥3,540.00 | ¥3,340.00 | 989.60K |
| 2026-08-18 | ¥3,560.00 | +2.01% | ¥3,530.00 | ¥3,680.00 | ¥3,440.00 | 1.20M |
| 2026-08-17 | ¥3,490.00 | +7.38% | ¥3,320.00 | ¥3,550.00 | ¥3,270.00 | 1.43M |
| 2026-08-14 | ¥3,250.00 | -3.56% | ¥3,350.00 | ¥3,770.00 | ¥3,190.00 | 2.87M |
| 2026-08-13 | ¥3,370.00 | +17.42% | ¥2,851.00 | ¥3,370.00 | ¥2,842.00 | 2.72M |
| 2026-08-12 | ¥2,870.00 | +0.74% | ¥2,880.00 | ¥3,020.00 | ¥2,835.00 | 1.12M |
| 2026-08-10 | ¥2,849.00 | +0.04% | ¥2,880.00 | ¥2,922.00 | ¥2,780.00 | 692.50K |
| 2026-08-07 | ¥2,848.00 | +1.75% | ¥2,820.00 | ¥2,865.00 | ¥2,727.00 | 811.50K |
| 2026-08-06 | ¥2,799.00 | +3.17% | ¥2,700.00 | ¥2,799.00 | ¥2,604.00 | 880.90K |
| 2026-08-05 | ¥2,713.00 | -1.02% | ¥2,775.00 | ¥2,806.00 | ¥2,511.00 | 2.01M |
| 2026-08-04 | ¥2,741.00 | +2.66% | ¥2,674.00 | ¥2,773.00 | ¥2,672.00 | 534.10K |
| 2026-08-03 | ¥2,670.00 | +0.19% | ¥2,635.00 | ¥2,712.00 | ¥2,592.00 | 398.60K |
| 2026-07-31 | ¥2,665.00 | +8.20% | ¥2,513.00 | ¥2,679.00 | ¥2,470.00 | 686.10K |
| 2026-07-30 | ¥2,463.00 | +0.49% | ¥2,453.00 | ¥2,575.00 | ¥2,411.00 | 444.10K |
| 2026-07-29 | ¥2,451.00 | -1.61% | ¥2,510.00 | ¥2,520.00 | ¥2,323.00 | 615.30K |
| 2026-07-28 | ¥2,491.00 | -3.15% | ¥2,543.00 | ¥2,607.00 | ¥2,451.00 | 435.60K |
| 2026-07-27 | ¥2,572.00 | +4.17% | ¥2,500.00 | ¥2,584.00 | ¥2,464.00 | 261.90K |
| 2026-07-24 | ¥2,469.00 | -2.53% | ¥2,483.00 | ¥2,528.00 | ¥2,450.00 | 300.30K |
| 2026-07-23 | ¥2,533.00 | +4.89% | ¥2,456.00 | ¥2,570.00 | ¥2,403.00 | 423.60K |
| 2026-07-22 | ¥2,415.00 | -2.90% | ¥2,478.00 | ¥2,518.00 | ¥2,413.00 | 321.00K |
| 2026-07-21 | ¥2,487.00 | +5.78% | ¥2,304.00 | ¥2,516.00 | ¥2,280.00 | 515.50K |
| 2026-07-17 | ¥2,351.00 | -6.00% | ¥2,435.00 | ¥2,504.00 | ¥2,280.00 | 1.12M |
| 2026-07-16 | ¥2,501.00 | -4.54% | ¥2,570.00 | ¥2,650.00 | ¥2,496.00 | 357.80K |
| 2026-07-15 | ¥2,620.00 | +4.76% | ¥2,512.00 | ¥2,626.00 | ¥2,400.00 | 624.60K |
| 2026-07-14 | ¥2,501.00 | -0.83% | ¥2,500.00 | ¥2,559.00 | ¥2,492.00 | 254.40K |
| 2026-07-13 | ¥2,522.00 | -2.06% | ¥2,545.00 | ¥2,617.00 | ¥2,510.00 | 306.50K |
| 2026-07-10 | ¥2,575.00 | +1.94% | ¥2,521.00 | ¥2,582.00 | ¥2,494.00 | 301.30K |
| 2026-07-09 | ¥2,526.00 | +1.69% | ¥2,494.00 | ¥2,568.00 | ¥2,485.00 | 327.70K |
| 2026-07-08 | ¥2,484.00 | -5.26% | ¥2,615.00 | ¥2,668.00 | ¥2,481.00 | 964.10K |
| 2026-07-07 | ¥2,622.00 | -5.85% | ¥2,770.00 | ¥2,789.00 | ¥2,616.00 | 772.70K |
| 2026-07-06 | ¥2,785.00 | +3.92% | ¥2,730.00 | ¥2,800.00 | ¥2,688.00 | 582.40K |
| 2026-07-03 | ¥2,680.00 | -1.51% | ¥2,720.00 | ¥2,788.00 | ¥2,642.00 | 772.50K |
| 2026-07-02 | ¥2,721.00 | -6.49% | ¥2,900.00 | ¥2,910.00 | ¥2,705.00 | 949.60K |
| 2026-07-01 | ¥2,910.00 | -1.59% | ¥2,931.00 | ¥2,963.00 | ¥2,839.00 | 706.10K |
| 2026-06-30 | ¥2,957.00 | +1.09% | ¥2,930.00 | ¥3,090.00 | ¥2,855.00 | 927.50K |
| 2026-06-29 | ¥2,925.00 | +7.03% | ¥2,780.00 | ¥2,940.00 | ¥2,771.00 | 1.10M |
| 2026-06-26 | ¥2,733.00 | +3.05% | ¥2,605.00 | ¥2,769.00 | ¥2,603.00 | 627.10K |
| 2026-06-25 | ¥2,652.00 | +0.15% | ¥2,698.00 | ¥2,723.00 | ¥2,603.00 | 535.40K |
| 2026-06-24 | ¥2,648.00 | +1.34% | ¥2,663.00 | ¥2,779.00 | ¥2,610.00 | 816.20K |
| 2026-06-23 | ¥2,613.00 | +1.95% | ¥2,585.00 | ¥2,688.00 | ¥2,542.00 | 748.40K |
| 2026-06-22 | ¥2,563.00 | -1.08% | ¥2,641.00 | ¥2,669.00 | ¥2,533.00 | 606.90K |
| 2026-06-19 | ¥2,591.00 | -6.93% | ¥2,805.00 | ¥2,852.00 | ¥2,591.00 | 839.20K |
| 2026-06-18 | ¥2,784.00 | +3.38% | ¥2,699.00 | ¥2,849.00 | ¥2,677.00 | 1.11M |
| 2026-06-17 | ¥2,693.00 | +5.86% | ¥2,547.00 | ¥2,715.00 | ¥2,544.00 | 1.00M |
| 2026-06-16 | ¥2,544.00 | +0.55% | ¥2,501.00 | ¥2,558.00 | ¥2,443.00 | 591.30K |
| 2026-06-15 | ¥2,530.00 | +2.55% | ¥2,500.00 | ¥2,633.00 | ¥2,480.00 | 1.21M |
| 2026-06-12 | ¥2,467.00 | -7.53% | ¥2,668.00 | ¥2,730.00 | ¥2,431.00 | 1.51M |
| 2026-06-11 | ¥2,668.00 | +5.71% | ¥2,401.00 | ¥2,680.00 | ¥2,360.00 | 1.53M |
| 2026-06-10 | ¥2,524.00 | -7.31% | ¥2,630.00 | ¥2,640.00 | ¥2,437.00 | 1.90M |
| 2026-06-09 | ¥2,723.00 | +6.28% | ¥2,699.00 | ¥2,883.00 | ¥2,519.00 | 4.25M |
| 2026-06-08 | ¥2,562.00 | -1.99% | ¥2,480.00 | ¥2,717.00 | ¥2,465.00 | 2.05M |
| 2026-06-05 | ¥2,614.00 | +8.60% | ¥2,427.00 | ¥2,655.00 | ¥2,385.00 | 1.41M |
| 2026-06-04 | ¥2,407.00 | -4.45% | ¥2,530.00 | ¥2,565.00 | ¥2,310.00 | 1.32M |
| 2026-06-03 | ¥2,519.00 | +0.24% | ¥2,483.00 | ¥2,555.00 | ¥2,343.00 | 1.44M |
| 2026-06-02 | ¥2,513.00 | +7.07% | ¥2,298.00 | ¥2,514.00 | ¥2,217.00 | 2.09M |
| 2026-06-01 | ¥2,347.00 | -15.12% | ¥2,679.00 | ¥2,697.00 | ¥2,320.00 | 2.50M |
| 2026-05-29 | ¥2,765.00 | -10.81% | ¥3,100.00 | ¥3,100.00 | ¥2,651.00 | 2.67M |
| 2026-05-28 | ¥3,100.00 | -2.67% | ¥3,395.00 | ¥3,575.00 | ¥3,035.00 | 2.34M |
| 2026-05-27 | ¥3,185.00 | -9.13% | ¥3,390.00 | ¥3,470.00 | ¥3,110.00 | 1.74M |
| 2026-05-26 | ¥3,505.00 | +6.21% | ¥3,405.00 | ¥3,695.00 | ¥3,155.00 | 3.76M |
| 2026-05-25 | ¥3,300.00 | +17.98% | ¥3,000.00 | ¥3,300.00 | ¥2,960.00 | 1.04M |
| 2026-05-22 | ¥2,797.00 | +21.77% | ¥2,577.00 | ¥2,797.00 | ¥2,335.00 | 4.36M |