O-WELL CORPORATION 7670
TSE · Japan · Producer Manufacturing
¥1,225.00+6.00 (+0.49%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,225.00 | +0.49% | ¥1,220.00 | ¥1,227.00 | ¥1,220.00 | 1.00K |
| 2026-10-01 | ¥1,219.00 | -0.16% | ¥1,221.00 | ¥1,221.00 | ¥1,212.00 | 1.10K |
| 2026-09-30 | ¥1,221.00 | -0.33% | ¥1,225.00 | ¥1,228.00 | ¥1,212.00 | 1.00K |
| 2026-09-29 | ¥1,225.00 | +0.41% | ¥1,218.00 | ¥1,226.00 | ¥1,208.00 | 3.80K |
| 2026-09-28 | ¥1,220.00 | -0.81% | ¥1,230.00 | ¥1,231.00 | ¥1,220.00 | 3.10K |
| 2026-09-25 | ¥1,230.00 | +0.90% | ¥1,229.00 | ¥1,231.00 | ¥1,214.00 | 4.50K |
| 2026-09-24 | ¥1,219.00 | +0.25% | ¥1,214.00 | ¥1,220.00 | ¥1,214.00 | 5.30K |
| 2026-09-18 | ¥1,216.00 | +1.76% | ¥1,201.00 | ¥1,216.00 | ¥1,200.00 | 5.40K |
| 2026-09-17 | ¥1,195.00 | 0.00% | ¥1,195.00 | ¥1,196.00 | ¥1,193.00 | 4.50K |
| 2026-09-16 | ¥1,195.00 | -0.25% | ¥1,191.00 | ¥1,195.00 | ¥1,188.00 | 2.80K |
| 2026-09-15 | ¥1,198.00 | +1.53% | ¥1,185.00 | ¥1,199.00 | ¥1,185.00 | 3.30K |
| 2026-09-14 | ¥1,180.00 | -2.80% | ¥1,184.00 | ¥1,202.00 | ¥1,170.00 | 12.10K |
| 2026-09-11 | ¥1,214.00 | -1.14% | ¥1,230.00 | ¥1,230.00 | ¥1,206.00 | 2.30K |
| 2026-09-10 | ¥1,228.00 | -0.16% | ¥1,230.00 | ¥1,230.00 | ¥1,217.00 | 800 |
| 2026-09-09 | ¥1,230.00 | +0.08% | ¥1,222.00 | ¥1,230.00 | ¥1,200.00 | 4.00K |
| 2026-09-08 | ¥1,229.00 | 0.00% | ¥1,226.00 | ¥1,230.00 | ¥1,222.00 | 3.50K |
| 2026-09-07 | ¥1,229.00 | +0.74% | ¥1,229.00 | ¥1,231.00 | ¥1,220.00 | 6.60K |
| 2026-09-04 | ¥1,220.00 | -1.05% | ¥1,233.00 | ¥1,244.00 | ¥1,220.00 | 7.10K |
| 2026-09-03 | ¥1,233.00 | -0.24% | ¥1,239.00 | ¥1,252.00 | ¥1,233.00 | 3.10K |
| 2026-09-02 | ¥1,236.00 | -3.89% | ¥1,266.00 | ¥1,266.00 | ¥1,236.00 | 4.90K |
| 2026-09-01 | ¥1,286.00 | +3.88% | ¥1,238.00 | ¥1,286.00 | ¥1,231.00 | 14.90K |
| 2026-08-31 | ¥1,238.00 | +0.24% | ¥1,235.00 | ¥1,239.00 | ¥1,231.00 | 2.90K |
| 2026-08-28 | ¥1,235.00 | +0.16% | ¥1,230.00 | ¥1,235.00 | ¥1,228.00 | 6.10K |
| 2026-08-27 | ¥1,233.00 | +0.16% | ¥1,233.00 | ¥1,234.00 | ¥1,226.00 | 2.40K |
| 2026-08-26 | ¥1,231.00 | +0.82% | ¥1,234.00 | ¥1,234.00 | ¥1,221.00 | 3.10K |
| 2026-08-25 | ¥1,221.00 | -0.73% | ¥1,224.00 | ¥1,225.00 | ¥1,221.00 | 1.40K |
| 2026-08-24 | ¥1,230.00 | +3.27% | ¥1,221.00 | ¥1,239.00 | ¥1,215.00 | 7.10K |
| 2026-08-21 | ¥1,191.00 | -0.92% | ¥1,216.00 | ¥1,216.00 | ¥1,191.00 | 6.60K |
| 2026-08-20 | ¥1,202.00 | -1.39% | ¥1,213.00 | ¥1,219.00 | ¥1,194.00 | 4.20K |
| 2026-08-19 | ¥1,219.00 | +0.66% | ¥1,197.00 | ¥1,219.00 | ¥1,194.00 | 4.30K |
| 2026-08-18 | ¥1,211.00 | -2.10% | ¥1,232.00 | ¥1,232.00 | ¥1,211.00 | 3.20K |
| 2026-08-17 | ¥1,237.00 | +3.60% | ¥1,206.00 | ¥1,237.00 | ¥1,200.00 | 16.10K |
| 2026-08-14 | ¥1,194.00 | +1.96% | ¥1,172.00 | ¥1,194.00 | ¥1,172.00 | 6.50K |
| 2026-08-13 | ¥1,171.00 | -0.34% | ¥1,180.00 | ¥1,185.00 | ¥1,171.00 | 5.50K |
| 2026-08-12 | ¥1,175.00 | -0.25% | ¥1,170.00 | ¥1,184.00 | ¥1,170.00 | 5.80K |
| 2026-08-10 | ¥1,178.00 | -2.64% | ¥1,200.00 | ¥1,203.00 | ¥1,175.00 | 15.60K |
| 2026-08-07 | ¥1,210.00 | +0.08% | ¥1,230.00 | ¥1,239.00 | ¥1,185.00 | 32.90K |
| 2026-08-06 | ¥1,209.00 | +11.43% | ¥1,100.00 | ¥1,209.00 | ¥1,072.00 | 62.10K |
| 2026-08-05 | ¥1,085.00 | +1.78% | ¥1,072.00 | ¥1,100.00 | ¥1,060.00 | 6.40K |
| 2026-08-04 | ¥1,066.00 | +0.76% | ¥1,060.00 | ¥1,066.00 | ¥1,060.00 | 1.30K |
| 2026-08-03 | ¥1,058.00 | +0.67% | ¥1,051.00 | ¥1,058.00 | ¥1,051.00 | 800 |
| 2026-07-31 | ¥1,051.00 | -0.66% | ¥1,061.00 | ¥1,061.00 | ¥1,051.00 | 1.40K |
| 2026-07-30 | ¥1,058.00 | +0.47% | ¥1,045.00 | ¥1,058.00 | ¥1,045.00 | 3.90K |
| 2026-07-29 | ¥1,053.00 | -1.13% | ¥1,060.00 | ¥1,062.00 | ¥1,053.00 | 5.60K |
| 2026-07-28 | ¥1,065.00 | -0.09% | ¥1,066.00 | ¥1,066.00 | ¥1,065.00 | 2.90K |
| 2026-07-27 | ¥1,066.00 | -0.74% | ¥1,082.00 | ¥1,083.00 | ¥1,066.00 | 2.40K |
| 2026-07-24 | ¥1,074.00 | -0.74% | ¥1,082.00 | ¥1,082.00 | ¥1,074.00 | 600 |
| 2026-07-23 | ¥1,082.00 | -3.22% | ¥1,113.00 | ¥1,113.00 | ¥1,073.00 | 11.50K |
| 2026-07-22 | ¥1,118.00 | +1.18% | ¥1,133.00 | ¥1,133.00 | ¥1,108.00 | 18.70K |
| 2026-07-21 | ¥1,105.00 | +2.03% | ¥1,095.00 | ¥1,105.00 | ¥1,076.00 | 20.80K |
| 2026-07-17 | ¥1,083.00 | -1.28% | ¥1,100.00 | ¥1,100.00 | ¥1,064.00 | 24.20K |
| 2026-07-16 | ¥1,097.00 | +2.72% | ¥1,062.00 | ¥1,097.00 | ¥1,061.00 | 6.00K |
| 2026-07-15 | ¥1,068.00 | +1.71% | ¥1,050.00 | ¥1,068.00 | ¥1,047.00 | 6.20K |
| 2026-07-14 | ¥1,050.00 | +0.77% | ¥1,045.00 | ¥1,050.00 | ¥1,040.00 | 3.50K |
| 2026-07-13 | ¥1,042.00 | +0.10% | ¥1,049.00 | ¥1,049.00 | ¥1,033.00 | 4.10K |
| 2026-07-10 | ¥1,041.00 | +1.26% | ¥1,028.00 | ¥1,050.00 | ¥1,028.00 | 6.10K |
| 2026-07-09 | ¥1,028.00 | -0.39% | ¥1,028.00 | ¥1,033.00 | ¥1,028.00 | 800 |
| 2026-07-08 | ¥1,032.00 | -1.34% | ¥1,043.00 | ¥1,043.00 | ¥1,028.00 | 3.30K |
| 2026-07-07 | ¥1,046.00 | +1.16% | ¥1,028.00 | ¥1,046.00 | ¥1,028.00 | 3.30K |
| 2026-07-06 | ¥1,034.00 | 0.00% | ¥1,036.00 | ¥1,036.00 | ¥1,034.00 | 3.80K |
| 2026-07-03 | ¥1,034.00 | +0.58% | ¥1,028.00 | ¥1,034.00 | ¥1,025.00 | 1.10K |
| 2026-07-02 | ¥1,028.00 | -0.48% | ¥1,034.00 | ¥1,034.00 | ¥1,028.00 | 5.30K |
| 2026-07-01 | ¥1,033.00 | +2.18% | ¥1,027.00 | ¥1,033.00 | ¥1,020.00 | 5.80K |
| 2026-06-30 | ¥1,011.00 | +0.40% | ¥1,010.00 | ¥1,023.00 | ¥1,010.00 | 8.30K |
| 2026-06-29 | ¥1,007.00 | +0.50% | ¥1,000.00 | ¥1,007.00 | ¥997.00 | 2.90K |
| 2026-06-26 | ¥1,002.00 | -0.20% | ¥1,006.00 | ¥1,006.00 | ¥999.00 | 2.40K |
| 2026-06-25 | ¥1,004.00 | +0.40% | ¥1,010.00 | ¥1,010.00 | ¥1,001.00 | 1.20K |
| 2026-06-24 | ¥1,000.00 | +0.10% | ¥999.00 | ¥1,001.00 | ¥997.00 | 1.50K |
| 2026-06-23 | ¥999.00 | -0.89% | ¥1,010.00 | ¥1,010.00 | ¥999.00 | 5.30K |
| 2026-06-22 | ¥1,008.00 | +0.80% | ¥1,008.00 | ¥1,008.00 | ¥1,002.00 | 4.70K |
| 2026-06-19 | ¥1,000.00 | -0.79% | ¥1,010.00 | ¥1,010.00 | ¥1,000.00 | 4.40K |
| 2026-06-18 | ¥1,008.00 | 0.00% | ¥1,008.00 | ¥1,008.00 | ¥1,006.00 | 4.50K |
| 2026-06-17 | ¥1,008.00 | +0.70% | ¥1,004.00 | ¥1,011.00 | ¥1,004.00 | 900 |
| 2026-06-16 | ¥1,001.00 | -2.05% | ¥995.00 | ¥1,005.00 | ¥995.00 | 6.80K |
| 2026-06-15 | ¥1,022.00 | +3.55% | ¥1,000.00 | ¥1,022.00 | ¥983.00 | 7.10K |
| 2026-06-12 | ¥987.00 | -0.90% | ¥996.00 | ¥1,007.00 | ¥985.00 | 4.60K |
| 2026-06-11 | ¥996.00 | -0.30% | ¥984.00 | ¥999.00 | ¥981.00 | 5.50K |
| 2026-06-10 | ¥999.00 | +0.10% | ¥997.00 | ¥1,001.00 | ¥977.00 | 5.60K |
| 2026-06-09 | ¥998.00 | +0.20% | ¥997.00 | ¥1,008.00 | ¥994.00 | 2.90K |
| 2026-06-08 | ¥996.00 | -0.90% | ¥1,009.00 | ¥1,009.00 | ¥996.00 | 3.30K |
| 2026-06-05 | ¥1,005.00 | -0.10% | ¥1,001.00 | ¥1,008.00 | ¥999.00 | 10.10K |
| 2026-06-04 | ¥1,006.00 | -0.30% | ¥1,008.00 | ¥1,009.00 | ¥1,006.00 | 1.30K |
| 2026-06-03 | ¥1,009.00 | -0.69% | ¥1,018.00 | ¥1,018.00 | ¥1,009.00 | 3.50K |
| 2026-06-02 | ¥1,016.00 | -1.26% | ¥1,029.00 | ¥1,029.00 | ¥1,012.00 | 1.40K |
| 2026-06-01 | ¥1,029.00 | +0.68% | ¥1,025.00 | ¥1,038.00 | ¥1,005.00 | 7.50K |
| 2026-05-29 | ¥1,022.00 | -3.77% | ¥1,041.00 | ¥1,043.00 | ¥1,011.00 | 19.40K |
| 2026-05-28 | ¥1,062.00 | +1.43% | ¥1,043.00 | ¥1,062.00 | ¥1,030.00 | 4.70K |
| 2026-05-27 | ¥1,047.00 | +0.19% | ¥1,054.00 | ¥1,060.00 | ¥1,047.00 | 1.90K |
| 2026-05-26 | ¥1,045.00 | -0.38% | ¥1,046.00 | ¥1,064.00 | ¥1,045.00 | 1.60K |
| 2026-05-25 | ¥1,049.00 | -0.85% | ¥1,046.00 | ¥1,060.00 | ¥1,046.00 | 6.30K |