Onex Corporation 5987
TSE · Japan · Producer Manufacturing
¥1,650.000.00 (0.00%)
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 | ¥1,650.00 | 0.00% | ¥1,650.00 | ¥1,650.00 | ¥1,650.00 | 0 |
| 2026-09-30 | ¥1,650.00 | 0.00% | ¥1,665.00 | ¥1,665.00 | ¥1,640.00 | 900 |
| 2026-09-29 | ¥1,650.00 | -0.90% | ¥1,672.00 | ¥1,672.00 | ¥1,650.00 | 1.40K |
| 2026-09-28 | ¥1,665.00 | +0.30% | ¥1,660.00 | ¥1,665.00 | ¥1,658.00 | 1.90K |
| 2026-09-25 | ¥1,660.00 | -0.72% | ¥1,685.00 | ¥1,685.00 | ¥1,657.00 | 2.90K |
| 2026-09-24 | ¥1,672.00 | +3.53% | ¥2,015.00 | ¥2,015.00 | ¥1,662.00 | 68.50K |
| 2026-09-18 | ¥1,615.00 | 0.00% | ¥1,615.00 | ¥1,615.00 | ¥1,615.00 | 0 |
| 2026-09-17 | ¥1,615.00 | -0.92% | ¥1,610.00 | ¥1,620.00 | ¥1,610.00 | 400 |
| 2026-09-16 | ¥1,630.00 | -0.91% | ¥1,630.00 | ¥1,630.00 | ¥1,630.00 | 100 |
| 2026-09-15 | ¥1,645.00 | +1.54% | ¥1,605.00 | ¥1,645.00 | ¥1,605.00 | 900 |
| 2026-09-14 | ¥1,620.00 | 0.00% | ¥1,620.00 | ¥1,620.00 | ¥1,620.00 | 0 |
| 2026-09-11 | ¥1,620.00 | 0.00% | ¥1,620.00 | ¥1,620.00 | ¥1,620.00 | 300 |
| 2026-09-10 | ¥1,620.00 | 0.00% | ¥1,620.00 | ¥1,621.00 | ¥1,620.00 | 900 |
| 2026-09-09 | ¥1,620.00 | -1.22% | ¥1,640.00 | ¥1,641.00 | ¥1,620.00 | 1.50K |
| 2026-09-08 | ¥1,640.00 | -0.55% | ¥1,649.00 | ¥1,649.00 | ¥1,640.00 | 600 |
| 2026-09-07 | ¥1,649.00 | +0.79% | ¥1,655.00 | ¥1,655.00 | ¥1,635.00 | 900 |
| 2026-09-04 | ¥1,636.00 | -2.04% | ¥1,660.00 | ¥1,690.00 | ¥1,636.00 | 1.20K |
| 2026-09-03 | ¥1,670.00 | 0.00% | ¥1,670.00 | ¥1,670.00 | ¥1,670.00 | 0 |
| 2026-09-02 | ¥1,670.00 | -2.28% | ¥1,671.00 | ¥1,686.00 | ¥1,670.00 | 1.00K |
| 2026-09-01 | ¥1,709.00 | 0.00% | ¥1,709.00 | ¥1,709.00 | ¥1,709.00 | 0 |
| 2026-08-31 | ¥1,709.00 | +0.53% | ¥1,709.00 | ¥1,709.00 | ¥1,709.00 | 100 |
| 2026-08-28 | ¥1,700.00 | +1.01% | ¥1,683.00 | ¥1,700.00 | ¥1,683.00 | 400 |
| 2026-08-27 | ¥1,683.00 | -0.65% | ¥1,683.00 | ¥1,683.00 | ¥1,683.00 | 100 |
| 2026-08-26 | ¥1,694.00 | +0.24% | ¥1,694.00 | ¥1,694.00 | ¥1,694.00 | 100 |
| 2026-08-25 | ¥1,690.00 | -1.23% | ¥1,695.00 | ¥1,695.00 | ¥1,690.00 | 400 |
| 2026-08-24 | ¥1,711.00 | +1.54% | ¥1,711.00 | ¥1,711.00 | ¥1,711.00 | 100 |
| 2026-08-21 | ¥1,685.00 | -0.88% | ¥1,685.00 | ¥1,685.00 | ¥1,685.00 | 200 |
| 2026-08-20 | ¥1,700.00 | 0.00% | ¥1,700.00 | ¥1,705.00 | ¥1,700.00 | 600 |
| 2026-08-19 | ¥1,700.00 | -0.87% | ¥1,737.00 | ¥1,737.00 | ¥1,700.00 | 500 |
| 2026-08-18 | ¥1,715.00 | -1.44% | ¥1,716.00 | ¥1,739.00 | ¥1,710.00 | 800 |
| 2026-08-17 | ¥1,740.00 | -4.92% | ¥1,710.00 | ¥1,750.00 | ¥1,709.00 | 4.60K |
| 2026-08-14 | ¥1,830.00 | -5.13% | ¥1,927.00 | ¥1,927.00 | ¥1,811.00 | 4.40K |
| 2026-08-13 | ¥1,929.00 | -5.90% | ¥2,187.00 | ¥2,191.00 | ¥1,889.00 | 24.70K |
| 2026-08-12 | ¥2,050.00 | +24.24% | ¥2,050.00 | ¥2,050.00 | ¥2,050.00 | 700 |
| 2026-08-10 | ¥1,650.00 | 0.00% | ¥1,670.00 | ¥1,670.00 | ¥1,650.00 | 400 |
| 2026-08-07 | ¥1,650.00 | +1.16% | ¥1,650.00 | ¥1,650.00 | ¥1,650.00 | 400 |
| 2026-08-06 | ¥1,631.00 | 0.00% | ¥1,631.00 | ¥1,631.00 | ¥1,631.00 | 0 |
| 2026-08-05 | ¥1,631.00 | 0.00% | ¥1,631.00 | ¥1,631.00 | ¥1,631.00 | 0 |
| 2026-08-04 | ¥1,631.00 | 0.00% | ¥1,631.00 | ¥1,631.00 | ¥1,631.00 | 100 |
| 2026-08-03 | ¥1,631.00 | 0.00% | ¥1,631.00 | ¥1,631.00 | ¥1,631.00 | 100 |
| 2026-07-31 | ¥1,631.00 | +1.43% | ¥1,634.00 | ¥1,634.00 | ¥1,631.00 | 200 |
| 2026-07-30 | ¥1,608.00 | +4.69% | ¥1,557.00 | ¥1,608.00 | ¥1,556.00 | 1.60K |
| 2026-07-29 | ¥1,536.00 | -8.63% | ¥1,647.00 | ¥1,647.00 | ¥1,536.00 | 3.70K |
| 2026-07-28 | ¥1,681.00 | +0.30% | ¥1,681.00 | ¥1,681.00 | ¥1,681.00 | 200 |
| 2026-07-27 | ¥1,676.00 | 0.00% | ¥1,676.00 | ¥1,676.00 | ¥1,676.00 | 0 |
| 2026-07-24 | ¥1,676.00 | -1.64% | ¥1,703.00 | ¥1,703.00 | ¥1,676.00 | 600 |
| 2026-07-23 | ¥1,704.00 | -0.81% | ¥1,718.00 | ¥1,718.00 | ¥1,660.00 | 3.00K |
| 2026-07-22 | ¥1,718.00 | -0.69% | ¥1,711.00 | ¥1,718.00 | ¥1,711.00 | 200 |
| 2026-07-21 | ¥1,730.00 | 0.00% | ¥1,732.00 | ¥1,732.00 | ¥1,730.00 | 200 |
| 2026-07-17 | ¥1,730.00 | -3.94% | ¥1,761.00 | ¥1,761.00 | ¥1,730.00 | 600 |
| 2026-07-16 | ¥1,801.00 | 0.00% | ¥1,801.00 | ¥1,801.00 | ¥1,801.00 | 0 |
| 2026-07-15 | ¥1,801.00 | 0.00% | ¥1,801.00 | ¥1,801.00 | ¥1,801.00 | 0 |
| 2026-07-14 | ¥1,801.00 | -0.33% | ¥1,767.00 | ¥1,801.00 | ¥1,766.00 | 400 |
| 2026-07-13 | ¥1,807.00 | -0.17% | ¥1,807.00 | ¥1,807.00 | ¥1,807.00 | 200 |
| 2026-07-10 | ¥1,810.00 | +2.26% | ¥1,810.00 | ¥1,810.00 | ¥1,810.00 | 200 |
| 2026-07-09 | ¥1,770.00 | -2.64% | ¥1,814.00 | ¥1,814.00 | ¥1,770.00 | 300 |
| 2026-07-08 | ¥1,818.00 | -0.11% | ¥1,810.00 | ¥1,818.00 | ¥1,808.00 | 500 |
| 2026-07-07 | ¥1,820.00 | +0.55% | ¥1,820.00 | ¥1,820.00 | ¥1,820.00 | 100 |
| 2026-07-06 | ¥1,810.00 | +1.51% | ¥1,797.00 | ¥1,810.00 | ¥1,797.00 | 300 |
| 2026-07-03 | ¥1,783.00 | -0.67% | ¥1,800.00 | ¥1,800.00 | ¥1,783.00 | 300 |
| 2026-07-02 | ¥1,795.00 | +3.16% | ¥1,755.00 | ¥1,795.00 | ¥1,755.00 | 400 |
| 2026-07-01 | ¥1,740.00 | -2.25% | ¥1,740.00 | ¥1,740.00 | ¥1,740.00 | 100 |
| 2026-06-30 | ¥1,780.00 | -2.20% | ¥1,860.00 | ¥1,860.00 | ¥1,780.00 | 1.10K |
| 2026-06-29 | ¥1,820.00 | -2.15% | ¥1,820.00 | ¥1,820.00 | ¥1,820.00 | 100 |
| 2026-06-26 | ¥1,860.00 | -0.53% | ¥1,849.00 | ¥1,860.00 | ¥1,849.00 | 400 |
| 2026-06-25 | ¥1,870.00 | 0.00% | ¥1,870.00 | ¥1,870.00 | ¥1,870.00 | 0 |
| 2026-06-24 | ¥1,870.00 | 0.00% | ¥1,864.00 | ¥1,870.00 | ¥1,864.00 | 200 |
| 2026-06-23 | ¥1,870.00 | 0.00% | ¥1,870.00 | ¥1,870.00 | ¥1,870.00 | 0 |
| 2026-06-22 | ¥1,870.00 | 0.00% | ¥1,869.00 | ¥1,870.00 | ¥1,865.00 | 400 |
| 2026-06-19 | ¥1,870.00 | -0.05% | ¥1,870.00 | ¥1,870.00 | ¥1,870.00 | 200 |
| 2026-06-18 | ¥1,871.00 | -4.39% | ¥1,922.00 | ¥1,922.00 | ¥1,829.00 | 3.70K |
| 2026-06-17 | ¥1,957.00 | -0.31% | ¥1,963.00 | ¥1,963.00 | ¥1,957.00 | 200 |
| 2026-06-16 | ¥1,963.00 | -0.10% | ¥1,963.00 | ¥1,963.00 | ¥1,963.00 | 100 |
| 2026-06-15 | ¥1,965.00 | -5.30% | ¥2,075.00 | ¥2,075.00 | ¥1,965.00 | 1.50K |
| 2026-06-12 | ¥2,075.00 | +5.87% | ¥1,999.00 | ¥2,172.00 | ¥1,999.00 | 1.40K |
| 2026-06-11 | ¥1,960.00 | +0.51% | ¥1,950.00 | ¥1,960.00 | ¥1,950.00 | 300 |
| 2026-06-10 | ¥1,950.00 | -2.50% | ¥1,950.00 | ¥1,950.00 | ¥1,950.00 | 100 |
| 2026-06-09 | ¥2,000.00 | +0.05% | ¥2,000.00 | ¥2,000.00 | ¥2,000.00 | 500 |
| 2026-06-08 | ¥1,999.00 | -0.35% | ¥2,000.00 | ¥2,000.00 | ¥1,999.00 | 400 |
| 2026-06-05 | ¥2,006.00 | 0.00% | ¥2,006.00 | ¥2,006.00 | ¥2,006.00 | 400 |
| 2026-06-04 | ¥2,006.00 | +0.80% | ¥1,988.00 | ¥2,006.00 | ¥1,988.00 | 600 |
| 2026-06-03 | ¥1,990.00 | 0.00% | ¥1,990.00 | ¥1,990.00 | ¥1,990.00 | 0 |
| 2026-06-02 | ¥1,990.00 | +2.37% | ¥1,930.00 | ¥1,990.00 | ¥1,930.00 | 600 |
| 2026-06-01 | ¥1,944.00 | -0.82% | ¥1,944.00 | ¥1,944.00 | ¥1,944.00 | 200 |
| 2026-05-29 | ¥1,960.00 | -1.80% | ¥2,086.00 | ¥2,086.00 | ¥1,946.00 | 1.30K |
| 2026-05-28 | ¥1,996.00 | +2.04% | ¥1,996.00 | ¥1,996.00 | ¥1,996.00 | 400 |
| 2026-05-27 | ¥1,956.00 | 0.00% | ¥1,956.00 | ¥1,956.00 | ¥1,956.00 | 0 |
| 2026-05-26 | ¥1,956.00 | -0.20% | ¥1,956.00 | ¥1,956.00 | ¥1,956.00 | 300 |
| 2026-05-25 | ¥1,960.00 | -0.96% | ¥1,902.00 | ¥1,960.00 | ¥1,902.00 | 600 |
| 2026-05-22 | ¥1,979.00 | +1.59% | ¥1,979.00 | ¥1,979.00 | ¥1,979.00 | 300 |