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
17 Nov 2023	JPY	489	495	487	488	488	+4 (+0.83%)	846,400
16 Nov 2023	JPY	492	494	482	484	484	-10 (-2.02%)	570,300
15 Nov 2023	JPY	497	501	493	494	494	+4 (+0.82%)	768,100
14 Nov 2023	JPY	488	494	488	490	490	+6 (+1.24%)	637,600
13 Nov 2023	JPY	489	490	481	484	484	-3 (-0.62%)	507,300
10 Nov 2023	JPY	480	488	479	487	487	+2 (+0.41%)	520,000
9 Nov 2023	JPY	480	489	476	485	485	+3 (+0.62%)	540,300
8 Nov 2023	JPY	489	495	475	482	482	-7 (-1.43%)	1,219,700
7 Nov 2023	JPY	484	491	483	489	489	+8 (+1.66%)	975,900
6 Nov 2023	JPY	482	487	477	481	481	+9 (+1.91%)	1,004,300
2 Nov 2023	JPY	480	488	472	472	472	-2 (-0.42%)	856,600
1 Nov 2023	JPY	479	480	471	474	474	-1 (-0.21%)	921,300
31 Oct 2023	JPY	456	475	454	475	475	+24 (+5.32%)	1,167,800
30 Oct 2023	JPY	467	467	449	451	451	-17 (-3.63%)	2,478,400
27 Oct 2023	JPY	463	469	458	468	468	+5 (+1.08%)	680,100
26 Oct 2023	JPY	460	465	457	463	463	-2 (-0.43%)	696,500
25 Oct 2023	JPY	462	471	461	465	465	+3 (+0.65%)	815,200
24 Oct 2023	JPY	464	468	446	462	462	+2 (+0.43%)	1,331,400
23 Oct 2023	JPY	469	472	460	460	460	-12 (-2.54%)	876,500
20 Oct 2023	JPY	463	473	462	472	472	+7 (+1.51%)	716,900
19 Oct 2023	JPY	472	474	464	465	465	-13 (-2.72%)	669,100
18 Oct 2023	JPY	475	480	469	478	478	+10 (+2.14%)	685,200
17 Oct 2023	JPY	470	473	463	468	468	+5 (+1.08%)	796,700
16 Oct 2023	JPY	464	468	459	463	463	-7 (-1.49%)	1,033,200
13 Oct 2023	JPY	473	481	469	470	470	0.0 (0.0%)	1,252,900
12 Oct 2023	JPY	478	481	465	470	470	-12 (-2.49%)	2,014,000
11 Oct 2023	JPY	501	501	481	482	482	-17 (-3.41%)	1,393,500
10 Oct 2023	JPY	497	507	493	499	499	+4 (+0.81%)	2,163,100
6 Oct 2023	JPY	485	503	472	495	495	-27 (-5.17%)	5,514,300
5 Oct 2023	JPY	520	528	511	522	522	+23 (+4.61%)	3,271,200