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 Oct 2023	JPY	513	517	496	499	499	-24 (-4.59%)	1,912,600
3 Oct 2023	JPY	541	544	522	523	523	-17 (-3.15%)	1,404,300
2 Oct 2023	JPY	537	558	535	540	540	+18 (+3.45%)	2,377,200
29 Sep 2023	JPY	525	538	517	522	522	+14 (+2.76%)	1,754,000
28 Sep 2023	JPY	509	513	506	508	508	-5 (-0.97%)	760,400
27 Sep 2023	JPY	508	513	503	513	513	0.0 (0.0%)	885,500
26 Sep 2023	JPY	518	519	509	513	513	-9 (-1.72%)	729,300
25 Sep 2023	JPY	518	524	514	522	522	+4 (+0.77%)	565,700
22 Sep 2023	JPY	516	522	511	518	518	-5 (-0.96%)	714,700
21 Sep 2023	JPY	526	532	522	523	523	-4 (-0.76%)	601,800
20 Sep 2023	JPY	544	547	527	527	527	-23 (-4.18%)	1,076,800
19 Sep 2023	JPY	547	550	543	550	550	0.0 (0.0%)	617,700
15 Sep 2023	JPY	550	554	546	550	550	0.0 (0.0%)	799,800
14 Sep 2023	JPY	551	554	544	550	550	+2 (+0.36%)	429,600
13 Sep 2023	JPY	552	553	546	548	548	-6 (-1.08%)	484,300
12 Sep 2023	JPY	548	561	548	554	554	+4 (+0.73%)	785,700
11 Sep 2023	JPY	560	562	548	550	550	-4 (-0.72%)	828,800
8 Sep 2023	JPY	550	558	542	554	554	+1 (+0.18%)	1,590,400
7 Sep 2023	JPY	529	554	529	553	553	+25 (+4.73%)	1,878,400
6 Sep 2023	JPY	522	530	521	528	528	+4 (+0.76%)	589,700
5 Sep 2023	JPY	527	528	519	524	524	-3 (-0.57%)	635,500
4 Sep 2023	JPY	522	527	516	527	527	+5 (+0.96%)	667,400
1 Sep 2023	JPY	519	528	516	522	522	+1 (+0.19%)	662,100
31 Aug 2023	JPY	527	535	516	521	521	+3 (+0.58%)	3,843,400
30 Aug 2023	JPY	521	528	518	518	518	-2 (-0.38%)	633,800
29 Aug 2023	JPY	523	526	518	520	520	+3 (+0.58%)	605,800
28 Aug 2023	JPY	520	524	512	517	517	0.0 (0.0%)	766,000
25 Aug 2023	JPY	514	522	511	517	517	+1 (+0.19%)	866,600
24 Aug 2023	JPY	521	525	510	516	516	-11 (-2.09%)	1,109,100
23 Aug 2023	JPY	515	530	513	527	527	+22 (+4.36%)	1,391,600