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

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
4 Mar 2022	JPY	278	279	267	267	267	-15 (-5.32%)	1,740,400
3 Mar 2022	JPY	285	285	281	282	282	+2 (+0.71%)	1,077,400
2 Mar 2022	JPY	281	283	278	280	280	-4 (-1.41%)	1,433,500
1 Mar 2022	JPY	275	285	273	284	284	+7 (+2.53%)	1,933,000
28 Feb 2022	JPY	270	277	265	277	277	+13 (+4.92%)	2,216,600
25 Feb 2022	JPY	257	266	257	264	264	-4 (-1.49%)	2,771,700
24 Feb 2022	JPY	280	281	266	268	268	-17 (-5.96%)	5,912,300
22 Feb 2022	JPY	290	292	283	285	285	-7 (-2.40%)	2,816,900
21 Feb 2022	JPY	287	293	286	292	292	+2 (+0.69%)	2,133,700
18 Feb 2022	JPY	290	292	285	290	290	-4 (-1.36%)	4,003,600
17 Feb 2022	JPY	299	301	293	294	294	-5 (-1.67%)	1,673,300
16 Feb 2022	JPY	301	302	298	299	299	+2 (+0.67%)	1,099,500
15 Feb 2022	JPY	296	303	295	297	297	0.0 (0.0%)	1,346,800
14 Feb 2022	JPY	292	297	290	297	297	+5 (+1.71%)	1,027,400
10 Feb 2022	JPY	293	295	291	292	292	-1 (-0.34%)	1,471,000
9 Feb 2022	JPY	295	297	292	293	293	-2 (-0.68%)	1,180,900
8 Feb 2022	JPY	295	298	294	295	295	-2 (-0.67%)	913,900
7 Feb 2022	JPY	293	297	293	297	297	+1 (+0.34%)	1,016,300
4 Feb 2022	JPY	293	297	290	296	296	+3 (+1.02%)	1,283,100
3 Feb 2022	JPY	295	297	292	293	293	-1 (-0.34%)	635,700
2 Feb 2022	JPY	285	295	283	294	294	+7 (+2.44%)	1,633,300
1 Feb 2022	JPY	287	290	285	287	287	+1 (+0.35%)	1,415,500
31 Jan 2022	JPY	284	289	283	286	286	-1 (-0.35%)	1,332,000
28 Jan 2022	JPY	286	290	284	287	287	+2 (+0.70%)	1,958,300
27 Jan 2022	JPY	296	297	282	285	285	-12 (-4.04%)	2,058,100
26 Jan 2022	JPY	302	302	297	297	297	-2 (-0.67%)	585,500
25 Jan 2022	JPY	305	305	298	299	299	-5 (-1.64%)	1,050,200
24 Jan 2022	JPY	300	305	299	304	304	+2 (+0.66%)	607,400
21 Jan 2022	JPY	300	302	297	302	302	-2 (-0.66%)	1,090,500
20 Jan 2022	JPY	296	305	294	304	304	+8 (+2.70%)	1,199,600