Onward Holdings Co., Ltd. 8016
TSE · Japan · Consumer Non-Durables
¥703.00-6.00 (-0.85%)
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 | ¥703.00 | -0.85% | ¥705.00 | ¥708.00 | ¥702.00 | 236.60K |
| 2026-10-01 | ¥709.00 | -0.84% | ¥710.00 | ¥714.00 | ¥704.00 | 977.80K |
| 2026-09-30 | ¥715.00 | +0.42% | ¥711.00 | ¥718.00 | ¥709.00 | 564.20K |
| 2026-09-29 | ¥712.00 | -0.56% | ¥715.00 | ¥715.00 | ¥708.00 | 591.70K |
| 2026-09-28 | ¥716.00 | -1.24% | ¥730.00 | ¥730.00 | ¥716.00 | 687.80K |
| 2026-09-25 | ¥725.00 | -0.14% | ¥731.00 | ¥732.00 | ¥723.00 | 736.70K |
| 2026-09-24 | ¥726.00 | +0.55% | ¥723.00 | ¥732.00 | ¥721.00 | 802.10K |
| 2026-09-18 | ¥722.00 | -1.10% | ¥730.00 | ¥731.00 | ¥717.00 | 989.30K |
| 2026-09-17 | ¥730.00 | +1.96% | ¥713.00 | ¥730.00 | ¥713.00 | 739.60K |
| 2026-09-16 | ¥716.00 | -0.14% | ¥714.00 | ¥718.00 | ¥713.00 | 402.00K |
| 2026-09-15 | ¥717.00 | +0.56% | ¥715.00 | ¥719.00 | ¥712.00 | 460.10K |
| 2026-09-14 | ¥713.00 | +2.15% | ¥702.00 | ¥714.00 | ¥702.00 | 404.10K |
| 2026-09-11 | ¥698.00 | -0.57% | ¥697.00 | ¥704.00 | ¥696.00 | 737.60K |
| 2026-09-10 | ¥702.00 | -0.43% | ¥702.00 | ¥704.00 | ¥699.00 | 902.90K |
| 2026-09-09 | ¥705.00 | -0.42% | ¥705.00 | ¥708.00 | ¥701.00 | 822.80K |
| 2026-09-08 | ¥708.00 | -0.98% | ¥712.00 | ¥716.00 | ¥708.00 | 685.90K |
| 2026-09-07 | ¥715.00 | -0.42% | ¥719.00 | ¥721.00 | ¥710.00 | 828.30K |
| 2026-09-04 | ¥718.00 | -1.51% | ¥723.00 | ¥725.00 | ¥713.00 | 816.30K |
| 2026-09-03 | ¥729.00 | -1.49% | ¥745.00 | ¥745.00 | ¥729.00 | 711.30K |
| 2026-09-02 | ¥740.00 | -2.37% | ¥753.00 | ¥754.00 | ¥739.00 | 1.01M |
| 2026-09-01 | ¥758.00 | +0.80% | ¥750.00 | ¥758.00 | ¥747.00 | 703.10K |
| 2026-08-31 | ¥752.00 | +0.27% | ¥751.00 | ¥758.00 | ¥747.00 | 929.90K |
| 2026-08-28 | ¥750.00 | -3.85% | ¥764.00 | ¥764.00 | ¥745.00 | 1.81M |
| 2026-08-27 | ¥780.00 | +0.39% | ¥777.00 | ¥784.00 | ¥773.00 | 1.61M |
| 2026-08-26 | ¥777.00 | -0.13% | ¥778.00 | ¥783.00 | ¥776.00 | 772.00K |
| 2026-08-25 | ¥778.00 | +0.52% | ¥782.00 | ¥783.00 | ¥774.00 | 768.00K |
| 2026-08-24 | ¥774.00 | +0.26% | ¥775.00 | ¥781.00 | ¥771.00 | 734.60K |
| 2026-08-21 | ¥772.00 | +0.26% | ¥762.00 | ¥772.00 | ¥762.00 | 547.60K |
| 2026-08-20 | ¥770.00 | +1.32% | ¥767.00 | ¥773.00 | ¥763.00 | 660.60K |
| 2026-08-19 | ¥760.00 | -0.78% | ¥770.00 | ¥771.00 | ¥756.00 | 661.80K |
| 2026-08-18 | ¥766.00 | +0.66% | ¥763.00 | ¥769.00 | ¥760.00 | 575.70K |
| 2026-08-17 | ¥761.00 | -0.65% | ¥775.00 | ¥775.00 | ¥760.00 | 884.50K |
| 2026-08-14 | ¥766.00 | -0.13% | ¥767.00 | ¥770.00 | ¥764.00 | 638.00K |
| 2026-08-13 | ¥767.00 | -0.13% | ¥765.00 | ¥771.00 | ¥762.00 | 544.30K |
| 2026-08-12 | ¥768.00 | +0.13% | ¥766.00 | ¥772.00 | ¥765.00 | 437.30K |
| 2026-08-10 | ¥767.00 | -1.16% | ¥778.00 | ¥778.00 | ¥766.00 | 655.00K |
| 2026-08-07 | ¥776.00 | +0.91% | ¥775.00 | ¥780.00 | ¥771.00 | 768.10K |
| 2026-08-06 | ¥769.00 | +1.85% | ¥755.00 | ¥770.00 | ¥754.00 | 726.20K |
| 2026-08-05 | ¥755.00 | +0.27% | ¥749.00 | ¥756.00 | ¥746.00 | 611.30K |
| 2026-08-04 | ¥753.00 | +0.27% | ¥755.00 | ¥756.00 | ¥749.00 | 568.90K |
| 2026-08-03 | ¥751.00 | -1.57% | ¥753.00 | ¥757.00 | ¥746.00 | 910.00K |
| 2026-07-31 | ¥763.00 | -0.91% | ¥765.00 | ¥768.00 | ¥758.00 | 790.30K |
| 2026-07-30 | ¥770.00 | +0.13% | ¥765.00 | ¥772.00 | ¥762.00 | 788.60K |
| 2026-07-29 | ¥769.00 | +1.32% | ¥767.00 | ¥774.00 | ¥761.00 | 876.00K |
| 2026-07-28 | ¥759.00 | -0.65% | ¥762.00 | ¥765.00 | ¥755.00 | 594.90K |
| 2026-07-27 | ¥764.00 | +4.37% | ¥743.00 | ¥764.00 | ¥740.00 | 1.00M |
| 2026-07-24 | ¥732.00 | -0.54% | ¥736.00 | ¥737.00 | ¥732.00 | 415.00K |
| 2026-07-23 | ¥736.00 | -0.81% | ¥743.00 | ¥744.00 | ¥734.00 | 484.50K |
| 2026-07-22 | ¥742.00 | -0.40% | ¥743.00 | ¥744.00 | ¥738.00 | 545.90K |
| 2026-07-21 | ¥745.00 | +0.27% | ¥743.00 | ¥750.00 | ¥740.00 | 763.70K |
| 2026-07-17 | ¥743.00 | +0.68% | ¥740.00 | ¥749.00 | ¥735.00 | 696.90K |
| 2026-07-16 | ¥738.00 | +0.41% | ¥744.00 | ¥750.00 | ¥738.00 | 789.70K |
| 2026-07-15 | ¥735.00 | +0.96% | ¥735.00 | ¥741.00 | ¥733.00 | 610.80K |
| 2026-07-14 | ¥728.00 | +1.11% | ¥726.00 | ¥734.00 | ¥724.00 | 908.90K |
| 2026-07-13 | ¥720.00 | -0.28% | ¥730.00 | ¥731.00 | ¥716.00 | 1.08M |
| 2026-07-10 | ¥722.00 | -2.30% | ¥730.00 | ¥730.00 | ¥718.00 | 1.69M |
| 2026-07-09 | ¥739.00 | -1.20% | ¥745.00 | ¥745.00 | ¥736.00 | 744.40K |
| 2026-07-08 | ¥748.00 | +0.81% | ¥747.00 | ¥752.00 | ¥743.00 | 638.60K |
| 2026-07-07 | ¥742.00 | -1.33% | ¥750.00 | ¥755.00 | ¥742.00 | 881.90K |
| 2026-07-06 | ¥752.00 | +1.62% | ¥743.00 | ¥756.00 | ¥741.00 | 852.40K |
| 2026-07-03 | ¥740.00 | +0.68% | ¥740.00 | ¥745.00 | ¥734.00 | 622.20K |
| 2026-07-02 | ¥735.00 | +0.68% | ¥731.00 | ¥741.00 | ¥728.00 | 766.80K |
| 2026-07-01 | ¥730.00 | +0.69% | ¥724.00 | ¥733.00 | ¥720.00 | 764.30K |
| 2026-06-30 | ¥725.00 | -1.49% | ¥736.00 | ¥737.00 | ¥725.00 | 827.50K |
| 2026-06-29 | ¥736.00 | +1.24% | ¥729.00 | ¥739.00 | ¥727.00 | 843.80K |
| 2026-06-26 | ¥727.00 | +0.55% | ¥722.00 | ¥728.00 | ¥716.00 | 639.10K |
| 2026-06-25 | ¥723.00 | +0.84% | ¥725.00 | ¥728.00 | ¥720.00 | 702.10K |
| 2026-06-24 | ¥717.00 | +0.42% | ¥723.00 | ¥725.00 | ¥716.00 | 691.50K |
| 2026-06-23 | ¥714.00 | -0.83% | ¥719.00 | ¥722.00 | ¥710.00 | 847.60K |
| 2026-06-22 | ¥720.00 | -0.96% | ¥718.00 | ¥725.00 | ¥716.00 | 635.10K |
| 2026-06-19 | ¥727.00 | +0.69% | ¥724.00 | ¥729.00 | ¥719.00 | 573.10K |
| 2026-06-18 | ¥722.00 | -0.69% | ¥725.00 | ¥729.00 | ¥718.00 | 562.50K |
| 2026-06-17 | ¥727.00 | +1.25% | ¥730.00 | ¥734.00 | ¥721.00 | 452.10K |
| 2026-06-16 | ¥718.00 | -0.97% | ¥722.00 | ¥726.00 | ¥714.00 | 534.90K |
| 2026-06-15 | ¥725.00 | -2.42% | ¥748.00 | ¥749.00 | ¥725.00 | 590.40K |
| 2026-06-12 | ¥743.00 | +1.36% | ¥740.00 | ¥745.00 | ¥736.00 | 672.90K |
| 2026-06-11 | ¥733.00 | +0.55% | ¥733.00 | ¥740.00 | ¥728.00 | 714.70K |
| 2026-06-10 | ¥729.00 | +1.11% | ¥726.00 | ¥735.00 | ¥725.00 | 661.20K |
| 2026-06-09 | ¥721.00 | +0.14% | ¥725.00 | ¥729.00 | ¥720.00 | 398.60K |
| 2026-06-08 | ¥720.00 | -0.41% | ¥715.00 | ¥724.00 | ¥712.00 | 516.50K |
| 2026-06-05 | ¥723.00 | +2.12% | ¥718.00 | ¥731.00 | ¥717.00 | 757.10K |
| 2026-06-04 | ¥708.00 | -1.80% | ¥715.00 | ¥723.00 | ¥708.00 | 645.30K |
| 2026-06-03 | ¥721.00 | +0.14% | ¥716.00 | ¥728.00 | ¥713.00 | 436.40K |
| 2026-06-02 | ¥720.00 | -0.69% | ¥716.00 | ¥725.00 | ¥707.00 | 716.40K |
| 2026-06-01 | ¥725.00 | -0.28% | ¥725.00 | ¥725.00 | ¥710.00 | 719.70K |
| 2026-05-29 | ¥727.00 | +0.14% | ¥733.00 | ¥742.00 | ¥727.00 | 633.60K |
| 2026-05-28 | ¥726.00 | 0.00% | ¥733.00 | ¥734.00 | ¥718.00 | 782.10K |
| 2026-05-27 | ¥726.00 | -0.41% | ¥734.00 | ¥737.00 | ¥726.00 | 812.30K |
| 2026-05-26 | ¥729.00 | -2.80% | ¥747.00 | ¥747.00 | ¥728.00 | 696.20K |
| 2026-05-25 | ¥750.00 | -0.53% | ¥757.00 | ¥763.00 | ¥744.00 | 513.30K |