ONDECK Co., Ltd. 7360
TSE · Japan · Finance
¥608.000.00 (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 | ¥608.00 | 0.00% | ¥608.00 | ¥614.00 | ¥608.00 | 900 |
| 2026-09-30 | ¥608.00 | 0.00% | ¥605.00 | ¥608.00 | ¥600.00 | 3.50K |
| 2026-09-29 | ¥608.00 | -3.03% | ¥637.00 | ¥637.00 | ¥608.00 | 5.10K |
| 2026-09-28 | ¥627.00 | -1.42% | ¥630.00 | ¥630.00 | ¥627.00 | 700 |
| 2026-09-25 | ¥636.00 | -2.00% | ¥643.00 | ¥643.00 | ¥635.00 | 2.30K |
| 2026-09-24 | ¥649.00 | +0.93% | ¥653.00 | ¥653.00 | ¥649.00 | 200 |
| 2026-09-18 | ¥643.00 | -0.16% | ¥644.00 | ¥644.00 | ¥643.00 | 300 |
| 2026-09-17 | ¥644.00 | -0.92% | ¥647.00 | ¥647.00 | ¥644.00 | 700 |
| 2026-09-16 | ¥650.00 | -1.22% | ¥650.00 | ¥651.00 | ¥649.00 | 1.60K |
| 2026-09-15 | ¥658.00 | +1.86% | ¥650.00 | ¥671.00 | ¥650.00 | 2.70K |
| 2026-09-14 | ¥646.00 | +0.16% | ¥653.00 | ¥653.00 | ¥646.00 | 600 |
| 2026-09-11 | ¥645.00 | 0.00% | ¥645.00 | ¥645.00 | ¥645.00 | 200 |
| 2026-09-10 | ¥645.00 | +0.62% | ¥650.00 | ¥657.00 | ¥640.00 | 1.70K |
| 2026-09-09 | ¥641.00 | -0.31% | ¥641.00 | ¥641.00 | ¥640.00 | 500 |
| 2026-09-08 | ¥643.00 | +0.78% | ¥638.00 | ¥643.00 | ¥636.00 | 700 |
| 2026-09-07 | ¥638.00 | 0.00% | ¥640.00 | ¥644.00 | ¥637.00 | 900 |
| 2026-09-04 | ¥638.00 | +0.47% | ¥632.00 | ¥645.00 | ¥632.00 | 1.30K |
| 2026-09-03 | ¥635.00 | -0.78% | ¥640.00 | ¥640.00 | ¥635.00 | 1.90K |
| 2026-09-02 | ¥640.00 | -1.54% | ¥645.00 | ¥654.00 | ¥638.00 | 2.90K |
| 2026-09-01 | ¥650.00 | +0.31% | ¥648.00 | ¥654.00 | ¥646.00 | 500 |
| 2026-08-31 | ¥648.00 | -1.22% | ¥661.00 | ¥661.00 | ¥648.00 | 1.80K |
| 2026-08-28 | ¥656.00 | 0.00% | ¥656.00 | ¥656.00 | ¥656.00 | 200 |
| 2026-08-27 | ¥656.00 | +0.61% | ¥650.00 | ¥665.00 | ¥650.00 | 2.80K |
| 2026-08-26 | ¥652.00 | -0.15% | ¥657.00 | ¥658.00 | ¥651.00 | 1.20K |
| 2026-08-25 | ¥653.00 | -0.61% | ¥654.00 | ¥659.00 | ¥653.00 | 300 |
| 2026-08-24 | ¥657.00 | +1.23% | ¥654.00 | ¥664.00 | ¥654.00 | 2.30K |
| 2026-08-21 | ¥649.00 | 0.00% | ¥648.00 | ¥649.00 | ¥648.00 | 200 |
| 2026-08-20 | ¥649.00 | -0.15% | ¥649.00 | ¥649.00 | ¥649.00 | 100 |
| 2026-08-19 | ¥650.00 | -0.76% | ¥655.00 | ¥664.00 | ¥647.00 | 800 |
| 2026-08-18 | ¥655.00 | +1.08% | ¥648.00 | ¥655.00 | ¥646.00 | 1.30K |
| 2026-08-17 | ¥648.00 | +0.15% | ¥648.00 | ¥648.00 | ¥648.00 | 300 |
| 2026-08-14 | ¥647.00 | +0.78% | ¥642.00 | ¥648.00 | ¥641.00 | 800 |
| 2026-08-13 | ¥642.00 | -0.31% | ¥644.00 | ¥646.00 | ¥642.00 | 1.40K |
| 2026-08-12 | ¥644.00 | +0.47% | ¥641.00 | ¥648.00 | ¥641.00 | 1.90K |
| 2026-08-10 | ¥641.00 | +0.94% | ¥641.00 | ¥641.00 | ¥641.00 | 200 |
| 2026-08-07 | ¥635.00 | -0.31% | ¥639.00 | ¥639.00 | ¥632.00 | 500 |
| 2026-08-06 | ¥637.00 | 0.00% | ¥634.00 | ¥637.00 | ¥632.00 | 1.10K |
| 2026-08-05 | ¥637.00 | +0.63% | ¥643.00 | ¥655.00 | ¥634.00 | 2.20K |
| 2026-08-04 | ¥633.00 | +0.48% | ¥630.00 | ¥633.00 | ¥630.00 | 300 |
| 2026-08-03 | ¥630.00 | -0.32% | ¥630.00 | ¥630.00 | ¥630.00 | 700 |
| 2026-07-31 | ¥632.00 | -0.32% | ¥633.00 | ¥633.00 | ¥632.00 | 500 |
| 2026-07-30 | ¥634.00 | -1.25% | ¥632.00 | ¥639.00 | ¥630.00 | 1.80K |
| 2026-07-29 | ¥642.00 | +0.63% | ¥633.00 | ¥643.00 | ¥633.00 | 600 |
| 2026-07-28 | ¥638.00 | +1.92% | ¥628.00 | ¥642.00 | ¥628.00 | 600 |
| 2026-07-27 | ¥626.00 | -1.11% | ¥636.00 | ¥636.00 | ¥626.00 | 1.70K |
| 2026-07-24 | ¥633.00 | -1.71% | ¥638.00 | ¥638.00 | ¥632.00 | 1.00K |
| 2026-07-23 | ¥644.00 | -0.16% | ¥642.00 | ¥645.00 | ¥632.00 | 1.80K |
| 2026-07-22 | ¥645.00 | -0.62% | ¥639.00 | ¥649.00 | ¥639.00 | 900 |
| 2026-07-21 | ¥649.00 | +0.62% | ¥648.00 | ¥649.00 | ¥648.00 | 200 |
| 2026-07-17 | ¥645.00 | -3.01% | ¥658.00 | ¥658.00 | ¥641.00 | 600 |
| 2026-07-16 | ¥665.00 | -1.34% | ¥664.00 | ¥665.00 | ¥650.00 | 4.20K |
| 2026-07-15 | ¥674.00 | +0.75% | ¥661.00 | ¥683.00 | ¥661.00 | 1.60K |
| 2026-07-14 | ¥669.00 | -0.45% | ¥666.00 | ¥669.00 | ¥658.00 | 1.70K |
| 2026-07-13 | ¥672.00 | -1.32% | ¥668.00 | ¥672.00 | ¥668.00 | 4.00K |
| 2026-07-10 | ¥681.00 | +0.15% | ¥680.00 | ¥681.00 | ¥680.00 | 2.00K |
| 2026-07-09 | ¥680.00 | +3.50% | ¥651.00 | ¥697.00 | ¥650.00 | 7.80K |
| 2026-07-08 | ¥657.00 | -6.54% | ¥688.00 | ¥688.00 | ¥641.00 | 10.60K |
| 2026-07-07 | ¥703.00 | +14.68% | ¥615.00 | ¥711.00 | ¥615.00 | 41.30K |
| 2026-07-06 | ¥613.00 | -0.97% | ¥619.00 | ¥630.00 | ¥613.00 | 1.40K |
| 2026-07-03 | ¥619.00 | +1.14% | ¥608.00 | ¥621.00 | ¥608.00 | 1.30K |
| 2026-07-02 | ¥612.00 | -0.33% | ¥612.00 | ¥612.00 | ¥609.00 | 800 |
| 2026-07-01 | ¥614.00 | +2.33% | ¥597.00 | ¥624.00 | ¥594.00 | 4.00K |
| 2026-06-30 | ¥600.00 | 0.00% | ¥610.00 | ¥610.00 | ¥600.00 | 600 |
| 2026-06-29 | ¥600.00 | +3.09% | ¥583.00 | ¥610.00 | ¥583.00 | 1.10K |
| 2026-06-26 | ¥582.00 | -0.34% | ¥584.00 | ¥586.00 | ¥582.00 | 1.30K |
| 2026-06-25 | ¥584.00 | +1.39% | ¥596.00 | ¥596.00 | ¥584.00 | 1.30K |
| 2026-06-24 | ¥576.00 | +0.70% | ¥582.00 | ¥602.00 | ¥576.00 | 2.20K |
| 2026-06-23 | ¥572.00 | -1.04% | ¥575.00 | ¥575.00 | ¥572.00 | 500 |
| 2026-06-22 | ¥578.00 | -1.03% | ¥581.00 | ¥582.00 | ¥578.00 | 2.20K |
| 2026-06-19 | ¥584.00 | -0.17% | ¥580.00 | ¥584.00 | ¥580.00 | 3.10K |
| 2026-06-18 | ¥585.00 | -2.50% | ¥590.00 | ¥590.00 | ¥585.00 | 1.30K |
| 2026-06-17 | ¥600.00 | 0.00% | ¥600.00 | ¥600.00 | ¥598.00 | 300 |
| 2026-06-16 | ¥600.00 | +2.04% | ¥594.00 | ¥600.00 | ¥594.00 | 1.20K |
| 2026-06-15 | ¥588.00 | 0.00% | ¥588.00 | ¥588.00 | ¥588.00 | 100 |
| 2026-06-12 | ¥588.00 | -0.51% | ¥595.00 | ¥595.00 | ¥588.00 | 300 |
| 2026-06-11 | ¥591.00 | 0.00% | ¥590.00 | ¥591.00 | ¥590.00 | 1.10K |
| 2026-06-10 | ¥591.00 | -0.51% | ¥591.00 | ¥591.00 | ¥590.00 | 1.00K |
| 2026-06-09 | ¥594.00 | 0.00% | ¥594.00 | ¥604.00 | ¥594.00 | 700 |
| 2026-06-08 | ¥594.00 | -3.26% | ¥596.00 | ¥601.00 | ¥594.00 | 2.60K |
| 2026-06-05 | ¥614.00 | +1.99% | ¥602.00 | ¥616.00 | ¥602.00 | 1.40K |
| 2026-06-04 | ¥602.00 | -2.75% | ¥609.00 | ¥610.00 | ¥602.00 | 2.90K |
| 2026-06-03 | ¥619.00 | -1.43% | ¥618.00 | ¥625.00 | ¥618.00 | 800 |
| 2026-06-02 | ¥628.00 | -2.18% | ¥640.00 | ¥640.00 | ¥627.00 | 1.30K |
| 2026-06-01 | ¥642.00 | 0.00% | ¥642.00 | ¥642.00 | ¥641.00 | 300 |
| 2026-05-29 | ¥642.00 | -0.62% | ¥655.00 | ¥655.00 | ¥642.00 | 3.90K |
| 2026-05-28 | ¥646.00 | -2.12% | ¥650.00 | ¥662.00 | ¥646.00 | 900 |
| 2026-05-27 | ¥660.00 | -0.30% | ¥665.00 | ¥668.00 | ¥649.00 | 4.10K |
| 2026-05-26 | ¥662.00 | -2.36% | ¥673.00 | ¥673.00 | ¥661.00 | 1.40K |
| 2026-05-25 | ¥678.00 | -3.14% | ¥699.00 | ¥699.00 | ¥675.00 | 4.40K |
| 2026-05-22 | ¥700.00 | -0.14% | ¥701.00 | ¥701.00 | ¥699.00 | 1.60K |