Onward Holdings Co., Ltd. Recent Share Price (TSE:8016)

TSE:8016 - Onward Holdings Co Ltd Onward Holdings Co., Ltd.
Sector: Consumer Discretionary, Industry: Apparel, Accessories & Luxury Goods

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
14 Oct 2022	JPY	311	317	306	313	313	+5 (+1.62%)	1,471,900
13 Oct 2022	JPY	309	311	306	308	308	0.0 (0.0%)	872,100
12 Oct 2022	JPY	305	311	304	308	308	+3 (+0.98%)	1,253,400
11 Oct 2022	JPY	298	308	297	305	305	+7 (+2.35%)	1,563,900
7 Oct 2022	JPY	308	310	295	298	298	-18 (-5.70%)	2,971,800
6 Oct 2022	JPY	307	320	305	316	316	+14 (+4.64%)	2,601,600
5 Oct 2022	JPY	306	308	302	302	302	-1 (-0.33%)	1,069,400
4 Oct 2022	JPY	296	303	293	303	303	+8 (+2.71%)	1,420,700
3 Oct 2022	JPY	290	296	284	295	295	+3 (+1.03%)	1,470,800
30 Sep 2022	JPY	302	302	290	292	292	-12 (-3.95%)	1,517,000
29 Sep 2022	JPY	304	307	296	304	304	+2 (+0.66%)	2,132,300
28 Sep 2022	JPY	305	315	296	302	302	+15 (+5.23%)	5,557,400
27 Sep 2022	JPY	287	289	281	287	287	+5 (+1.77%)	628,400
26 Sep 2022	JPY	290	292	282	282	282	-12 (-4.08%)	1,284,300
22 Sep 2022	JPY	297	297	292	294	294	-4 (-1.34%)	965,800
21 Sep 2022	JPY	296	300	295	298	298	-1 (-0.33%)	538,400
20 Sep 2022	JPY	297	300	295	299	299	+5 (+1.70%)	862,600
16 Sep 2022	JPY	297	301	294	294	294	-6 (-2%)	1,167,100
15 Sep 2022	JPY	294	303	293	300	300	+8 (+2.74%)	1,934,400
14 Sep 2022	JPY	288	294	287	292	292	-1 (-0.34%)	1,079,200
13 Sep 2022	JPY	294	296	289	293	293	0.0 (0.0%)	1,079,300
12 Sep 2022	JPY	291	293	289	293	293	+3 (+1.03%)	919,100
9 Sep 2022	JPY	285	293	283	290	290	+6 (+2.11%)	1,738,200
8 Sep 2022	JPY	278	285	278	284	284	+9 (+3.27%)	1,146,800
7 Sep 2022	JPY	280	280	273	275	275	-3 (-1.08%)	982,000
6 Sep 2022	JPY	274	279	273	278	278	+7 (+2.58%)	736,600
5 Sep 2022	JPY	269	273	266	271	271	0.0 (0.0%)	729,600
2 Sep 2022	JPY	275	275	269	271	271	-1 (-0.37%)	580,900
1 Sep 2022	JPY	274	274	270	272	272	-4 (-1.45%)	737,600
31 Aug 2022	JPY	268	277	268	276	276	+6 (+2.22%)	1,313,300