Onoken Co., Ltd. 7414
TSE · Japan · Distribution Services
¥1,383.00-9.00 (-0.65%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,380.00 | -0.86% | ¥1,383.00 | ¥1,384.00 | ¥1,376.00 | 38.70K |
| 2026-10-01 | ¥1,392.00 | -0.71% | ¥1,385.00 | ¥1,401.00 | ¥1,385.00 | 46.90K |
| 2026-09-30 | ¥1,402.00 | +0.65% | ¥1,392.00 | ¥1,408.00 | ¥1,387.00 | 53.20K |
| 2026-09-29 | ¥1,393.00 | -3.60% | ¥1,409.00 | ¥1,410.00 | ¥1,391.00 | 110.00K |
| 2026-09-28 | ¥1,445.00 | +0.56% | ¥1,445.00 | ¥1,447.00 | ¥1,440.00 | 92.80K |
| 2026-09-25 | ¥1,437.00 | -0.21% | ¥1,442.00 | ¥1,448.00 | ¥1,433.00 | 54.10K |
| 2026-09-24 | ¥1,440.00 | +0.35% | ¥1,435.00 | ¥1,440.00 | ¥1,425.00 | 46.80K |
| 2026-09-18 | ¥1,435.00 | -0.14% | ¥1,426.00 | ¥1,437.00 | ¥1,426.00 | 48.50K |
| 2026-09-17 | ¥1,437.00 | +1.20% | ¥1,427.00 | ¥1,440.00 | ¥1,423.00 | 59.30K |
| 2026-09-16 | ¥1,420.00 | +0.50% | ¥1,420.00 | ¥1,427.00 | ¥1,416.00 | 24.90K |
| 2026-09-15 | ¥1,413.00 | -0.28% | ¥1,408.00 | ¥1,422.00 | ¥1,408.00 | 55.20K |
| 2026-09-14 | ¥1,417.00 | +0.35% | ¥1,406.00 | ¥1,419.00 | ¥1,406.00 | 32.40K |
| 2026-09-11 | ¥1,412.00 | +0.36% | ¥1,390.00 | ¥1,412.00 | ¥1,389.00 | 54.70K |
| 2026-09-10 | ¥1,407.00 | +0.29% | ¥1,400.00 | ¥1,408.00 | ¥1,398.00 | 54.70K |
| 2026-09-09 | ¥1,403.00 | -0.50% | ¥1,403.00 | ¥1,411.00 | ¥1,397.00 | 33.10K |
| 2026-09-08 | ¥1,410.00 | -0.77% | ¥1,421.00 | ¥1,422.00 | ¥1,410.00 | 33.00K |
| 2026-09-07 | ¥1,421.00 | -1.25% | ¥1,436.00 | ¥1,439.00 | ¥1,421.00 | 38.40K |
| 2026-09-04 | ¥1,439.00 | -0.76% | ¥1,445.00 | ¥1,445.00 | ¥1,431.00 | 48.40K |
| 2026-09-03 | ¥1,450.00 | -0.14% | ¥1,452.00 | ¥1,466.00 | ¥1,445.00 | 40.00K |
| 2026-09-02 | ¥1,452.00 | -1.56% | ¥1,463.00 | ¥1,465.00 | ¥1,448.00 | 44.30K |
| 2026-09-01 | ¥1,475.00 | +1.65% | ¥1,452.00 | ¥1,475.00 | ¥1,446.00 | 48.40K |
| 2026-08-31 | ¥1,451.00 | -0.41% | ¥1,450.00 | ¥1,459.00 | ¥1,442.00 | 43.00K |
| 2026-08-28 | ¥1,457.00 | -0.61% | ¥1,455.00 | ¥1,463.00 | ¥1,454.00 | 44.00K |
| 2026-08-27 | ¥1,466.00 | +0.55% | ¥1,456.00 | ¥1,469.00 | ¥1,452.00 | 44.70K |
| 2026-08-26 | ¥1,458.00 | +1.11% | ¥1,438.00 | ¥1,464.00 | ¥1,438.00 | 56.00K |
| 2026-08-25 | ¥1,442.00 | -1.10% | ¥1,461.00 | ¥1,466.00 | ¥1,435.00 | 38.40K |
| 2026-08-24 | ¥1,458.00 | +0.14% | ¥1,464.00 | ¥1,469.00 | ¥1,451.00 | 47.00K |
| 2026-08-21 | ¥1,456.00 | +0.21% | ¥1,444.00 | ¥1,459.00 | ¥1,444.00 | 45.20K |
| 2026-08-20 | ¥1,453.00 | +0.48% | ¥1,440.00 | ¥1,453.00 | ¥1,435.00 | 37.00K |
| 2026-08-19 | ¥1,446.00 | -1.16% | ¥1,461.00 | ¥1,461.00 | ¥1,440.00 | 57.40K |
| 2026-08-18 | ¥1,463.00 | +0.62% | ¥1,454.00 | ¥1,470.00 | ¥1,441.00 | 72.50K |
| 2026-08-17 | ¥1,454.00 | +0.48% | ¥1,436.00 | ¥1,460.00 | ¥1,436.00 | 70.90K |
| 2026-08-14 | ¥1,447.00 | +1.26% | ¥1,422.00 | ¥1,449.00 | ¥1,420.00 | 53.80K |
| 2026-08-13 | ¥1,429.00 | +0.56% | ¥1,423.00 | ¥1,431.00 | ¥1,412.00 | 58.30K |
| 2026-08-12 | ¥1,421.00 | +0.42% | ¥1,419.00 | ¥1,426.00 | ¥1,407.00 | 66.10K |
| 2026-08-10 | ¥1,415.00 | +1.51% | ¥1,409.00 | ¥1,427.00 | ¥1,375.00 | 170.90K |
| 2026-08-07 | ¥1,394.00 | -1.55% | ¥1,412.00 | ¥1,436.00 | ¥1,381.00 | 86.20K |
| 2026-08-06 | ¥1,416.00 | +0.50% | ¥1,405.00 | ¥1,424.00 | ¥1,402.00 | 45.70K |
| 2026-08-05 | ¥1,409.00 | +0.28% | ¥1,414.00 | ¥1,415.00 | ¥1,405.00 | 25.90K |
| 2026-08-04 | ¥1,405.00 | -0.78% | ¥1,423.00 | ¥1,423.00 | ¥1,403.00 | 38.30K |
| 2026-08-03 | ¥1,416.00 | -1.53% | ¥1,433.00 | ¥1,433.00 | ¥1,402.00 | 51.40K |
| 2026-07-31 | ¥1,438.00 | -1.64% | ¥1,463.00 | ¥1,464.00 | ¥1,438.00 | 39.00K |
| 2026-07-30 | ¥1,462.00 | -0.20% | ¥1,460.00 | ¥1,468.00 | ¥1,439.00 | 52.80K |
| 2026-07-29 | ¥1,465.00 | +1.88% | ¥1,450.00 | ¥1,468.00 | ¥1,445.00 | 94.40K |
| 2026-07-28 | ¥1,438.00 | -0.62% | ¥1,446.00 | ¥1,446.00 | ¥1,426.00 | 38.70K |
| 2026-07-27 | ¥1,447.00 | +0.84% | ¥1,447.00 | ¥1,447.00 | ¥1,437.00 | 49.90K |
| 2026-07-24 | ¥1,435.00 | 0.00% | ¥1,425.00 | ¥1,436.00 | ¥1,421.00 | 38.50K |
| 2026-07-23 | ¥1,435.00 | +0.35% | ¥1,430.00 | ¥1,435.00 | ¥1,424.00 | 49.30K |
| 2026-07-22 | ¥1,430.00 | +1.35% | ¥1,417.00 | ¥1,432.00 | ¥1,405.00 | 62.30K |
| 2026-07-21 | ¥1,411.00 | +0.43% | ¥1,405.00 | ¥1,421.00 | ¥1,401.00 | 64.90K |
| 2026-07-17 | ¥1,405.00 | -0.71% | ¥1,418.00 | ¥1,424.00 | ¥1,400.00 | 65.10K |
| 2026-07-16 | ¥1,415.00 | -0.49% | ¥1,422.00 | ¥1,430.00 | ¥1,415.00 | 43.30K |
| 2026-07-15 | ¥1,422.00 | +2.89% | ¥1,390.00 | ¥1,430.00 | ¥1,385.00 | 142.60K |
| 2026-07-14 | ¥1,382.00 | +0.14% | ¥1,390.00 | ¥1,393.00 | ¥1,382.00 | 39.60K |
| 2026-07-13 | ¥1,380.00 | -0.36% | ¥1,390.00 | ¥1,395.00 | ¥1,378.00 | 32.50K |
| 2026-07-10 | ¥1,385.00 | +0.80% | ¥1,382.00 | ¥1,389.00 | ¥1,374.00 | 50.50K |
| 2026-07-09 | ¥1,374.00 | -0.22% | ¥1,380.00 | ¥1,381.00 | ¥1,367.00 | 42.50K |
| 2026-07-08 | ¥1,377.00 | +0.44% | ¥1,373.00 | ¥1,384.00 | ¥1,370.00 | 67.70K |
| 2026-07-07 | ¥1,371.00 | +0.51% | ¥1,372.00 | ¥1,378.00 | ¥1,368.00 | 47.50K |
| 2026-07-06 | ¥1,364.00 | +0.52% | ¥1,361.00 | ¥1,375.00 | ¥1,361.00 | 50.30K |
| 2026-07-03 | ¥1,357.00 | +1.12% | ¥1,342.00 | ¥1,357.00 | ¥1,341.00 | 52.30K |
| 2026-07-02 | ¥1,342.00 | +1.44% | ¥1,329.00 | ¥1,348.00 | ¥1,329.00 | 48.50K |
| 2026-07-01 | ¥1,323.00 | -0.82% | ¥1,337.00 | ¥1,337.00 | ¥1,320.00 | 48.30K |
| 2026-06-30 | ¥1,334.00 | -0.15% | ¥1,341.00 | ¥1,341.00 | ¥1,330.00 | 52.30K |
| 2026-06-29 | ¥1,336.00 | +0.75% | ¥1,330.00 | ¥1,348.00 | ¥1,326.00 | 79.30K |
| 2026-06-26 | ¥1,326.00 | +0.38% | ¥1,329.00 | ¥1,332.00 | ¥1,319.00 | 35.90K |
| 2026-06-25 | ¥1,321.00 | -0.08% | ¥1,324.00 | ¥1,331.00 | ¥1,320.00 | 41.80K |
| 2026-06-24 | ¥1,322.00 | -0.15% | ¥1,324.00 | ¥1,338.00 | ¥1,322.00 | 40.00K |
| 2026-06-23 | ¥1,324.00 | -0.53% | ¥1,331.00 | ¥1,331.00 | ¥1,320.00 | 34.20K |
| 2026-06-22 | ¥1,331.00 | +0.91% | ¥1,319.00 | ¥1,332.00 | ¥1,315.00 | 70.90K |
| 2026-06-19 | ¥1,319.00 | -1.27% | ¥1,331.00 | ¥1,339.00 | ¥1,310.00 | 105.70K |
| 2026-06-18 | ¥1,336.00 | +0.45% | ¥1,330.00 | ¥1,343.00 | ¥1,324.00 | 39.00K |
| 2026-06-17 | ¥1,330.00 | +0.45% | ¥1,330.00 | ¥1,344.00 | ¥1,329.00 | 49.20K |
| 2026-06-16 | ¥1,324.00 | -0.08% | ¥1,320.00 | ¥1,329.00 | ¥1,315.00 | 33.10K |
| 2026-06-15 | ¥1,325.00 | +0.53% | ¥1,325.00 | ¥1,332.00 | ¥1,323.00 | 54.90K |
| 2026-06-12 | ¥1,318.00 | +0.69% | ¥1,314.00 | ¥1,323.00 | ¥1,309.00 | 79.30K |
| 2026-06-11 | ¥1,309.00 | -0.15% | ¥1,311.00 | ¥1,315.00 | ¥1,295.00 | 71.00K |
| 2026-06-10 | ¥1,311.00 | +0.23% | ¥1,303.00 | ¥1,311.00 | ¥1,299.00 | 72.10K |
| 2026-06-09 | ¥1,308.00 | -0.15% | ¥1,316.00 | ¥1,325.00 | ¥1,302.00 | 56.00K |
| 2026-06-08 | ¥1,310.00 | -1.50% | ¥1,325.00 | ¥1,325.00 | ¥1,306.00 | 49.80K |
| 2026-06-05 | ¥1,330.00 | +1.68% | ¥1,319.00 | ¥1,333.00 | ¥1,314.00 | 59.70K |
| 2026-06-04 | ¥1,308.00 | -0.38% | ¥1,310.00 | ¥1,315.00 | ¥1,301.00 | 57.00K |
| 2026-06-03 | ¥1,313.00 | +0.92% | ¥1,299.00 | ¥1,317.00 | ¥1,294.00 | 108.70K |
| 2026-06-02 | ¥1,301.00 | -1.29% | ¥1,312.00 | ¥1,312.00 | ¥1,289.00 | 310.70K |
| 2026-06-01 | ¥1,318.00 | -2.15% | ¥1,337.00 | ¥1,337.00 | ¥1,318.00 | 70.50K |
| 2026-05-29 | ¥1,347.00 | +0.22% | ¥1,345.00 | ¥1,360.00 | ¥1,344.00 | 56.00K |
| 2026-05-28 | ¥1,344.00 | +0.45% | ¥1,340.00 | ¥1,346.00 | ¥1,332.00 | 62.80K |
| 2026-05-27 | ¥1,338.00 | +0.60% | ¥1,333.00 | ¥1,343.00 | ¥1,330.00 | 65.00K |
| 2026-05-26 | ¥1,330.00 | +0.91% | ¥1,318.00 | ¥1,336.00 | ¥1,313.00 | 46.90K |
| 2026-05-25 | ¥1,318.00 | -0.60% | ¥1,325.00 | ¥1,329.00 | ¥1,315.00 | 108.60K |