Onamba Co., Ltd. 5816
TSE · Japan · Producer Manufacturing
¥1,444.00-3.00 (-0.21%)
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 | ¥1,447.00 | -0.75% | ¥1,461.00 | ¥1,466.00 | ¥1,443.00 | 25.00K |
| 2026-09-30 | ¥1,458.00 | +1.18% | ¥1,442.00 | ¥1,461.00 | ¥1,442.00 | 27.10K |
| 2026-09-29 | ¥1,441.00 | +0.56% | ¥1,435.00 | ¥1,451.00 | ¥1,434.00 | 21.70K |
| 2026-09-28 | ¥1,433.00 | -0.28% | ¥1,438.00 | ¥1,462.00 | ¥1,427.00 | 34.50K |
| 2026-09-25 | ¥1,437.00 | +0.21% | ¥1,436.00 | ¥1,450.00 | ¥1,436.00 | 7.00K |
| 2026-09-24 | ¥1,434.00 | -0.42% | ¥1,445.00 | ¥1,453.00 | ¥1,432.00 | 19.50K |
| 2026-09-18 | ¥1,440.00 | +0.49% | ¥1,444.00 | ¥1,447.00 | ¥1,430.00 | 9.00K |
| 2026-09-17 | ¥1,433.00 | +0.28% | ¥1,430.00 | ¥1,445.00 | ¥1,426.00 | 24.70K |
| 2026-09-16 | ¥1,429.00 | -0.14% | ¥1,431.00 | ¥1,441.00 | ¥1,427.00 | 14.90K |
| 2026-09-15 | ¥1,431.00 | -0.69% | ¥1,439.00 | ¥1,445.00 | ¥1,431.00 | 9.60K |
| 2026-09-14 | ¥1,441.00 | +0.28% | ¥1,446.00 | ¥1,447.00 | ¥1,436.00 | 13.70K |
| 2026-09-11 | ¥1,437.00 | -0.28% | ¥1,439.00 | ¥1,446.00 | ¥1,427.00 | 18.60K |
| 2026-09-10 | ¥1,441.00 | +0.21% | ¥1,437.00 | ¥1,442.00 | ¥1,433.00 | 8.10K |
| 2026-09-09 | ¥1,438.00 | -0.14% | ¥1,440.00 | ¥1,453.00 | ¥1,437.00 | 12.70K |
| 2026-09-08 | ¥1,440.00 | -1.23% | ¥1,460.00 | ¥1,470.00 | ¥1,440.00 | 12.20K |
| 2026-09-07 | ¥1,458.00 | 0.00% | ¥1,467.00 | ¥1,470.00 | ¥1,451.00 | 12.60K |
| 2026-09-04 | ¥1,458.00 | -0.14% | ¥1,460.00 | ¥1,474.00 | ¥1,456.00 | 9.70K |
| 2026-09-03 | ¥1,460.00 | -0.68% | ¥1,468.00 | ¥1,482.00 | ¥1,460.00 | 9.80K |
| 2026-09-02 | ¥1,470.00 | -0.41% | ¥1,486.00 | ¥1,486.00 | ¥1,462.00 | 19.30K |
| 2026-09-01 | ¥1,476.00 | -0.74% | ¥1,489.00 | ¥1,490.00 | ¥1,475.00 | 8.20K |
| 2026-08-31 | ¥1,487.00 | +0.34% | ¥1,476.00 | ¥1,487.00 | ¥1,451.00 | 17.60K |
| 2026-08-28 | ¥1,482.00 | +0.07% | ¥1,484.00 | ¥1,486.00 | ¥1,475.00 | 12.10K |
| 2026-08-27 | ¥1,481.00 | +0.75% | ¥1,475.00 | ¥1,485.00 | ¥1,471.00 | 21.40K |
| 2026-08-26 | ¥1,470.00 | +0.62% | ¥1,460.00 | ¥1,475.00 | ¥1,449.00 | 24.00K |
| 2026-08-25 | ¥1,461.00 | +0.76% | ¥1,455.00 | ¥1,466.00 | ¥1,435.00 | 42.30K |
| 2026-08-24 | ¥1,450.00 | +1.19% | ¥1,430.00 | ¥1,451.00 | ¥1,428.00 | 54.70K |
| 2026-08-21 | ¥1,433.00 | +0.84% | ¥1,413.00 | ¥1,434.00 | ¥1,406.00 | 48.70K |
| 2026-08-20 | ¥1,421.00 | +0.07% | ¥1,418.00 | ¥1,421.00 | ¥1,402.00 | 76.20K |
| 2026-08-19 | ¥1,420.00 | -12.88% | ¥1,440.00 | ¥1,461.00 | ¥1,420.00 | 311.00K |
| 2026-08-18 | ¥1,630.00 | -1.03% | ¥1,647.00 | ¥1,654.00 | ¥1,624.00 | 11.30K |
| 2026-08-17 | ¥1,647.00 | +2.23% | ¥1,605.00 | ¥1,653.00 | ¥1,605.00 | 21.70K |
| 2026-08-14 | ¥1,611.00 | +0.44% | ¥1,596.00 | ¥1,611.00 | ¥1,593.00 | 11.30K |
| 2026-08-13 | ¥1,604.00 | +0.25% | ¥1,601.00 | ¥1,618.00 | ¥1,593.00 | 9.90K |
| 2026-08-12 | ¥1,600.00 | +2.11% | ¥1,567.00 | ¥1,612.00 | ¥1,560.00 | 24.30K |
| 2026-08-10 | ¥1,567.00 | +0.51% | ¥1,562.00 | ¥1,590.00 | ¥1,555.00 | 41.80K |
| 2026-08-07 | ¥1,559.00 | -5.23% | ¥1,580.00 | ¥1,580.00 | ¥1,528.00 | 81.20K |
| 2026-08-06 | ¥1,645.00 | -0.42% | ¥1,635.00 | ¥1,698.00 | ¥1,616.00 | 35.40K |
| 2026-08-05 | ¥1,652.00 | +4.49% | ¥1,605.00 | ¥1,667.00 | ¥1,601.00 | 35.40K |
| 2026-08-04 | ¥1,581.00 | +0.89% | ¥1,597.00 | ¥1,615.00 | ¥1,573.00 | 23.50K |
| 2026-08-03 | ¥1,567.00 | -0.76% | ¥1,561.00 | ¥1,587.00 | ¥1,559.00 | 33.00K |
| 2026-07-31 | ¥1,579.00 | +3.61% | ¥1,552.00 | ¥1,580.00 | ¥1,550.00 | 37.70K |
| 2026-07-30 | ¥1,524.00 | +0.66% | ¥1,502.00 | ¥1,530.00 | ¥1,501.00 | 16.80K |
| 2026-07-29 | ¥1,514.00 | -1.37% | ¥1,549.00 | ¥1,553.00 | ¥1,479.00 | 76.70K |
| 2026-07-28 | ¥1,535.00 | -3.15% | ¥1,571.00 | ¥1,575.00 | ¥1,520.00 | 61.00K |
| 2026-07-27 | ¥1,585.00 | -1.43% | ¥1,604.00 | ¥1,612.00 | ¥1,576.00 | 19.20K |
| 2026-07-24 | ¥1,608.00 | +1.26% | ¥1,588.00 | ¥1,608.00 | ¥1,570.00 | 9.40K |
| 2026-07-23 | ¥1,588.00 | +1.08% | ¥1,571.00 | ¥1,605.00 | ¥1,571.00 | 10.80K |
| 2026-07-22 | ¥1,571.00 | +0.13% | ¥1,607.00 | ¥1,607.00 | ¥1,563.00 | 60.50K |
| 2026-07-21 | ¥1,569.00 | +2.42% | ¥1,554.00 | ¥1,591.00 | ¥1,523.00 | 35.10K |
| 2026-07-17 | ¥1,532.00 | -4.31% | ¥1,584.00 | ¥1,585.00 | ¥1,510.00 | 85.60K |
| 2026-07-16 | ¥1,601.00 | -1.60% | ¥1,630.00 | ¥1,630.00 | ¥1,600.00 | 14.90K |
| 2026-07-15 | ¥1,627.00 | +0.74% | ¥1,624.00 | ¥1,630.00 | ¥1,606.00 | 21.40K |
| 2026-07-14 | ¥1,615.00 | -0.80% | ¥1,619.00 | ¥1,622.00 | ¥1,594.00 | 31.80K |
| 2026-07-13 | ¥1,628.00 | -0.43% | ¥1,640.00 | ¥1,668.00 | ¥1,616.00 | 20.90K |
| 2026-07-10 | ¥1,635.00 | +0.80% | ¥1,618.00 | ¥1,664.00 | ¥1,618.00 | 18.40K |
| 2026-07-09 | ¥1,622.00 | +1.88% | ¥1,623.00 | ¥1,638.00 | ¥1,601.00 | 14.30K |
| 2026-07-08 | ¥1,592.00 | -1.73% | ¥1,607.00 | ¥1,640.00 | ¥1,592.00 | 30.00K |
| 2026-07-07 | ¥1,620.00 | -2.47% | ¥1,651.00 | ¥1,679.00 | ¥1,612.00 | 25.20K |
| 2026-07-06 | ¥1,661.00 | -1.60% | ¥1,710.00 | ¥1,710.00 | ¥1,657.00 | 13.70K |
| 2026-07-03 | ¥1,688.00 | +2.55% | ¥1,646.00 | ¥1,688.00 | ¥1,614.00 | 12.70K |
| 2026-07-02 | ¥1,646.00 | +0.06% | ¥1,637.00 | ¥1,657.00 | ¥1,596.00 | 27.70K |
| 2026-07-01 | ¥1,645.00 | -1.73% | ¥1,674.00 | ¥1,682.00 | ¥1,645.00 | 13.00K |
| 2026-06-30 | ¥1,674.00 | +0.97% | ¥1,692.00 | ¥1,692.00 | ¥1,652.00 | 14.60K |
| 2026-06-29 | ¥1,658.00 | -3.66% | ¥1,691.00 | ¥1,699.00 | ¥1,620.00 | 64.20K |
| 2026-06-26 | ¥1,721.00 | -2.82% | ¥1,777.00 | ¥1,777.00 | ¥1,717.00 | 201.90K |
| 2026-06-25 | ¥1,771.00 | +0.51% | ¥1,794.00 | ¥1,799.00 | ¥1,767.00 | 28.00K |
| 2026-06-24 | ¥1,762.00 | -0.11% | ¥1,761.00 | ¥1,782.00 | ¥1,725.00 | 27.00K |
| 2026-06-23 | ¥1,764.00 | -3.08% | ¥1,830.00 | ¥1,835.00 | ¥1,764.00 | 50.00K |
| 2026-06-22 | ¥1,820.00 | -0.49% | ¥1,869.00 | ¥1,875.00 | ¥1,803.00 | 68.60K |
| 2026-06-19 | ¥1,829.00 | +7.46% | ¥1,818.00 | ¥1,930.00 | ¥1,815.00 | 110.70K |
| 2026-06-18 | ¥1,702.00 | -1.45% | ¥1,745.00 | ¥1,745.00 | ¥1,700.00 | 17.00K |
| 2026-06-17 | ¥1,727.00 | +2.01% | ¥1,693.00 | ¥1,735.00 | ¥1,693.00 | 19.60K |
| 2026-06-16 | ¥1,693.00 | -0.70% | ¥1,689.00 | ¥1,700.00 | ¥1,656.00 | 24.20K |
| 2026-06-15 | ¥1,705.00 | +4.99% | ¥1,680.00 | ¥1,731.00 | ¥1,680.00 | 57.50K |
| 2026-06-12 | ¥1,624.00 | -0.25% | ¥1,650.00 | ¥1,684.00 | ¥1,598.00 | 86.50K |
| 2026-06-11 | ¥1,628.00 | -2.57% | ¥1,625.00 | ¥1,639.00 | ¥1,581.00 | 48.10K |
| 2026-06-10 | ¥1,671.00 | -2.11% | ¥1,707.00 | ¥1,707.00 | ¥1,652.00 | 33.70K |
| 2026-06-09 | ¥1,707.00 | -2.07% | ¥1,777.00 | ¥1,785.00 | ¥1,704.00 | 20.40K |
| 2026-06-08 | ¥1,743.00 | -4.34% | ¥1,764.00 | ¥1,800.00 | ¥1,718.00 | 36.00K |
| 2026-06-05 | ¥1,822.00 | +0.77% | ¥1,810.00 | ¥1,844.00 | ¥1,810.00 | 12.60K |
| 2026-06-04 | ¥1,808.00 | -2.27% | ¥1,821.00 | ¥1,829.00 | ¥1,790.00 | 12.50K |
| 2026-06-03 | ¥1,850.00 | +2.10% | ¥1,818.00 | ¥1,863.00 | ¥1,794.00 | 17.40K |
| 2026-06-02 | ¥1,812.00 | -1.79% | ¥1,847.00 | ¥1,868.00 | ¥1,780.00 | 39.00K |
| 2026-06-01 | ¥1,845.00 | +1.65% | ¥1,935.00 | ¥1,945.00 | ¥1,822.00 | 71.20K |
| 2026-05-29 | ¥1,815.00 | +1.97% | ¥1,796.00 | ¥1,824.00 | ¥1,746.00 | 19.40K |
| 2026-05-28 | ¥1,780.00 | +0.06% | ¥1,768.00 | ¥1,795.00 | ¥1,740.00 | 13.90K |
| 2026-05-27 | ¥1,779.00 | -4.20% | ¥1,850.00 | ¥1,850.00 | ¥1,766.00 | 40.80K |
| 2026-05-26 | ¥1,857.00 | +7.03% | ¥1,735.00 | ¥1,858.00 | ¥1,705.00 | 68.20K |
| 2026-05-25 | ¥1,735.00 | +2.30% | ¥1,696.00 | ¥1,750.00 | ¥1,696.00 | 24.60K |
| 2026-05-22 | ¥1,696.00 | +1.86% | ¥1,686.00 | ¥1,696.00 | ¥1,672.00 | 9.00K |