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
4 Jan 2024	JPY	480	491	473	489	489	+8 (+1.66%)	784,500
29 Dec 2023	JPY	483	487	478	481	481	-4 (-0.82%)	817,100
28 Dec 2023	JPY	487	487	479	485	485	-3 (-0.61%)	544,100
27 Dec 2023	JPY	483	489	483	488	488	+7 (+1.46%)	589,900
26 Dec 2023	JPY	487	487	476	481	481	+1 (+0.21%)	666,200
25 Dec 2023	JPY	490	492	480	480	480	-10 (-2.04%)	517,800
22 Dec 2023	JPY	492	495	490	490	490	+3 (+0.62%)	464,900
21 Dec 2023	JPY	498	498	486	487	487	-13 (-2.60%)	650,800
20 Dec 2023	JPY	500	502	498	500	500	-1 (-0.20%)	305,300
19 Dec 2023	JPY	500	501	495	501	501	+4 (+0.80%)	349,400
18 Dec 2023	JPY	499	500	489	497	497	-5 (-1.00%)	587,100
15 Dec 2023	JPY	504	506	500	502	502	+2 (+0.40%)	663,900
14 Dec 2023	JPY	502	504	498	500	500	-3 (-0.60%)	510,900
13 Dec 2023	JPY	499	506	499	503	503	+5 (+1.00%)	346,900
12 Dec 2023	JPY	505	507	498	498	498	-5 (-0.99%)	348,200
11 Dec 2023	JPY	501	506	499	503	503	+5 (+1.00%)	440,600
8 Dec 2023	JPY	504	507	498	498	498	-5 (-0.99%)	629,300
7 Dec 2023	JPY	505	507	502	503	503	-5 (-0.98%)	390,300
6 Dec 2023	JPY	494	509	492	508	508	+15 (+3.04%)	633,500
5 Dec 2023	JPY	499	500	492	493	493	-9 (-1.79%)	543,300
4 Dec 2023	JPY	497	504	495	502	502	+3 (+0.60%)	557,000
1 Dec 2023	JPY	502	502	495	499	499	-2 (-0.40%)	427,000
30 Nov 2023	JPY	500	503	493	501	501	0.0 (0.0%)	528,700
29 Nov 2023	JPY	505	507	499	501	501	-4 (-0.79%)	532,100
28 Nov 2023	JPY	493	505	491	505	505	+11 (+2.23%)	696,100
27 Nov 2023	JPY	495	498	491	494	494	+2 (+0.41%)	384,900
24 Nov 2023	JPY	494	497	492	492	492	-1 (-0.20%)	331,900
22 Nov 2023	JPY	490	497	488	493	493	+1 (+0.20%)	432,300
21 Nov 2023	JPY	490	494	487	492	492	+1 (+0.20%)	360,800
20 Nov 2023	JPY	498	499	491	491	491	+3 (+0.61%)	668,000