Canada markets open in 15 minutes

Ono Pharmaceutical Co., Ltd. (4528.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,232.50+11.50 (+0.52%)
At close: 03:15PM JST
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 20242,228.502,238.502,213.002,232.502,232.501,755,100
Jul 01, 20242,211.002,224.502,203.502,221.002,221.001,481,700
Jun 28, 20242,230.002,239.002,195.002,196.502,196.501,712,000
Jun 27, 20242,224.002,231.502,206.002,217.002,217.001,291,400
Jun 26, 20242,233.002,236.002,205.002,229.502,229.502,053,400
Jun 25, 20242,222.002,241.502,207.002,230.502,230.501,639,600
Jun 24, 20242,190.002,205.002,170.502,197.002,197.001,640,400
Jun 21, 20242,120.502,160.002,119.002,140.002,140.003,763,100
Jun 20, 20242,110.502,121.002,097.502,108.002,108.001,207,700
Jun 19, 20242,134.002,135.002,110.002,115.002,115.001,520,000
Jun 18, 20242,144.502,151.502,130.002,140.002,140.001,266,600
Jun 17, 20242,150.002,154.002,127.502,142.502,142.501,140,500
Jun 14, 20242,124.002,155.502,120.002,138.002,138.001,946,900
Jun 13, 20242,152.002,161.502,116.002,125.502,125.502,391,800
Jun 12, 20242,171.002,195.002,157.002,159.002,159.002,182,600
Jun 11, 20242,245.002,245.002,200.002,203.002,203.001,443,000
Jun 10, 20242,245.002,263.502,229.502,247.002,247.001,364,800
Jun 07, 20242,210.002,240.502,207.002,236.502,236.501,633,200
Jun 06, 20242,235.002,241.502,217.502,228.002,228.001,838,100
Jun 05, 20242,289.002,298.502,237.002,240.002,240.001,427,900
Jun 04, 20242,245.002,287.002,236.502,278.502,278.501,692,500
Jun 03, 20242,237.002,285.002,228.002,245.002,245.002,007,900
May 31, 20242,228.002,275.002,215.502,275.002,275.009,815,700
May 30, 20242,202.502,226.002,191.502,200.002,200.002,176,600
May 29, 20242,209.502,221.502,195.502,204.002,204.001,414,100
May 28, 20242,198.002,225.502,192.002,208.002,208.001,730,100
May 27, 20242,157.502,206.502,153.502,198.002,198.002,459,900
May 24, 20242,240.502,258.002,226.002,246.002,246.001,290,200
May 23, 20242,250.002,281.502,243.502,272.002,272.001,369,000
May 22, 20242,298.002,316.502,250.502,250.502,250.501,533,100
May 21, 20242,292.002,309.502,282.002,290.002,290.001,552,200
May 20, 20242,264.502,317.502,264.502,306.002,306.001,687,900
May 17, 20242,268.502,271.502,245.002,264.002,264.001,270,100
May 16, 20242,300.002,300.502,243.002,261.002,261.001,933,400
May 15, 20242,340.002,385.002,306.502,306.502,306.502,023,400
May 14, 20242,390.502,391.002,322.002,327.502,327.502,427,600
May 13, 20242,269.502,321.502,262.502,320.002,320.002,375,300
May 10, 20242,250.502,297.002,249.002,293.502,293.502,525,000
May 09, 20242,320.002,358.502,239.002,273.502,273.505,198,700
May 08, 20242,300.002,307.502,278.002,293.502,293.502,080,000
May 07, 20242,320.502,321.002,282.502,297.002,297.002,016,200
May 02, 20242,344.502,344.502,293.502,305.502,305.502,005,400
May 01, 20242,300.002,326.002,282.002,324.002,324.002,496,400
Apr 30, 20242,300.002,301.502,232.502,276.002,276.004,146,100
Apr 26, 20242,264.502,301.002,241.002,300.002,300.003,191,300
Apr 25, 20242,291.502,300.002,269.002,269.502,269.501,863,000
Apr 24, 20242,289.002,308.002,282.502,294.502,294.502,300,000
Apr 23, 20242,296.002,318.002,289.002,290.502,290.501,838,400
Apr 22, 20242,280.002,304.502,260.002,292.502,292.502,350,100
Apr 19, 20242,300.502,302.002,238.002,238.002,238.002,424,800
Apr 18, 20242,300.002,331.502,300.002,301.502,301.501,926,800
Apr 17, 20242,350.002,356.002,316.002,326.502,326.501,720,700
Apr 16, 20242,336.502,368.002,310.002,355.502,355.502,278,100
Apr 15, 20242,369.002,370.002,322.502,348.502,348.501,862,600
Apr 12, 20242,375.002,392.502,370.502,390.002,390.001,718,000
Apr 11, 20242,415.002,423.502,375.002,380.002,380.002,179,100
Apr 10, 20242,431.002,462.002,423.502,437.002,437.001,717,900
Apr 09, 20242,432.502,439.502,416.002,418.502,418.501,898,800
Apr 08, 20242,457.002,464.002,433.002,439.502,439.501,641,900
Apr 05, 20242,428.002,452.002,419.002,447.002,447.001,359,000
Apr 04, 20242,481.002,481.502,439.002,444.002,444.001,928,400
Apr 03, 20242,489.002,494.002,432.502,467.002,467.001,757,600
Apr 02, 20242,487.002,520.002,452.502,499.502,499.502,358,100
Apr 01, 20242,488.502,523.002,468.502,468.502,468.502,175,700
Mar 29, 20242,485.502,492.502,442.502,448.002,448.00560,800
Mar 28, 20242,489.002,498.502,474.502,477.002,477.001,374,300
Mar 28, 202440 Dividend
Mar 27, 20242,512.002,542.002,504.502,529.502,489.501,717,000
Mar 26, 20242,492.502,510.502,483.502,501.502,461.941,358,500
Mar 25, 20242,525.002,527.002,488.002,497.002,457.511,220,900
Mar 22, 20242,505.502,525.002,503.002,523.502,483.591,879,600
Mar 21, 20242,529.502,533.002,496.502,507.502,467.851,819,000
Mar 19, 20242,505.502,513.502,491.502,510.002,470.311,527,600
Mar 18, 20242,516.002,536.502,503.502,515.002,475.231,552,300
Mar 15, 20242,475.502,512.002,454.002,510.502,470.804,010,300
Mar 14, 20242,450.002,461.002,434.502,458.502,419.621,719,800
Mar 13, 20242,459.502,486.002,446.502,470.002,430.941,929,400
Mar 12, 20242,475.002,475.002,412.002,457.002,418.151,862,500
Mar 11, 20242,442.002,475.002,420.002,459.002,420.111,942,100
Mar 08, 20242,408.002,440.502,403.502,431.502,393.051,794,800
Mar 07, 20242,447.502,459.002,432.502,434.502,396.002,639,000
Mar 06, 20242,441.002,470.002,424.502,430.502,392.072,728,000
Mar 05, 20242,488.002,489.502,403.002,409.502,371.403,520,600
Mar 04, 20242,481.502,528.502,480.502,508.002,468.342,302,700
Mar 01, 20242,482.002,508.502,478.002,487.502,448.161,925,300
Feb 29, 20242,454.002,488.002,438.002,488.002,448.664,527,000
Feb 28, 20242,457.002,492.502,446.002,469.502,430.452,196,100
Feb 27, 20242,420.002,463.002,420.002,463.002,424.052,420,900
Feb 26, 20242,415.002,455.002,413.502,440.002,401.422,458,000
Feb 22, 20242,423.002,438.002,413.002,423.002,384.682,410,300
Feb 21, 20242,434.002,446.502,408.002,423.002,384.682,496,200
Feb 20, 20242,430.002,465.002,404.502,457.502,418.642,153,300
Feb 19, 20242,429.002,449.002,413.502,418.002,379.761,830,400
Feb 16, 20242,412.002,447.502,397.502,443.502,404.861,841,500
Feb 15, 20242,463.502,469.002,377.502,382.502,344.823,788,400
Feb 14, 20242,507.502,509.002,465.502,486.002,446.692,507,400
Feb 13, 20242,500.002,524.002,494.002,520.002,480.152,603,300
Feb 09, 20242,504.002,525.002,485.502,513.002,473.262,326,200
Feb 08, 20242,530.002,557.002,522.002,530.502,490.482,180,500
Feb 07, 20242,562.002,586.002,517.502,517.502,477.692,476,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...