Skip to main content
Ono Pharmaceutical Co., Ltd. (TYO:4528)
Japan flag Japan · Delayed Price · Currency is JPY
2,103.00
-38.50 (-1.80%)
At close: Dec 5, 2025

Ono Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,137.002,139.002,096.502,103.002,103.00-1.80%2,010,200
Dec 4, 20252,120.002,148.502,092.002,141.502,141.500.42%2,051,000
Dec 3, 20252,125.002,148.502,122.502,132.502,132.50-0.54%1,868,200
Dec 2, 20252,110.002,146.502,103.002,144.002,144.000.70%2,080,600
Dec 1, 20252,191.002,200.002,111.002,129.002,129.00-3.25%2,727,800
Nov 28, 20252,196.002,212.502,182.002,200.502,200.50-1.15%2,377,100
Nov 27, 20252,169.002,237.002,165.502,226.002,226.002.63%3,442,600
Nov 26, 20252,114.502,174.002,114.002,169.002,169.002.75%3,105,100
Nov 25, 20252,095.502,137.502,091.502,111.002,111.001.61%2,472,100
Nov 21, 20252,049.002,096.002,041.002,077.502,077.500.95%3,105,700
Nov 20, 20252,014.502,070.002,014.002,058.002,058.002.39%2,206,100
Nov 19, 20252,010.002,024.001,988.002,010.002,010.000.12%2,131,100
Nov 18, 20252,021.502,038.501,998.502,007.502,007.50-0.30%1,672,900
Nov 17, 20252,033.502,037.502,000.502,013.502,013.50-1.27%1,275,000
Nov 14, 20252,005.002,039.501,995.502,039.502,039.501.77%2,179,000
Nov 13, 20251,995.002,009.501,982.502,004.002,004.001.49%1,734,600
Nov 12, 20251,960.001,997.501,954.501,974.501,974.501.18%2,322,100
Nov 11, 20251,916.501,951.501,908.501,951.501,951.501.83%1,707,000
Nov 10, 20251,922.501,929.501,910.001,916.501,916.50-0.62%2,208,800
Nov 7, 20251,941.001,948.001,912.001,928.501,928.50-0.64%2,013,300
Nov 6, 20251,917.001,944.001,910.001,941.001,941.001.65%2,664,200
Nov 5, 20251,910.501,919.001,885.001,909.501,909.500.10%2,533,600
Nov 4, 20251,876.001,914.001,868.501,907.501,907.501.65%2,795,400
Oct 31, 20251,868.501,892.001,859.501,876.501,876.50-0.03%3,215,700
Oct 30, 20251,775.001,882.001,764.501,877.001,877.005.48%6,979,000
Oct 29, 20251,821.001,833.001,773.501,779.501,779.50-2.47%2,710,200
Oct 28, 20251,856.501,867.001,824.501,824.501,824.50-2.09%2,547,500
Oct 27, 20251,845.501,871.501,841.501,863.501,863.501.50%2,435,900
Oct 24, 20251,840.001,857.501,833.001,836.001,836.000.05%2,628,400
Oct 23, 20251,833.501,835.001,813.001,835.001,835.00-0.08%2,041,600
Oct 22, 20251,828.001,841.501,819.001,836.501,836.500.46%1,780,900
Oct 21, 20251,840.001,841.001,816.501,828.001,828.00-0.65%1,732,400
Oct 20, 20251,840.001,846.001,821.501,840.001,840.001.52%1,944,700
Oct 17, 20251,810.001,815.001,793.001,812.501,812.500.64%1,948,900
Oct 16, 20251,794.001,803.501,778.001,801.001,801.000.95%1,849,800
Oct 15, 20251,777.001,792.501,768.001,784.001,784.000.65%1,950,500
Oct 14, 20251,768.001,784.001,760.001,772.501,772.50-1.83%2,781,200
Oct 10, 20251,854.001,854.501,792.001,805.501,805.50-2.51%4,602,700
Oct 9, 20251,706.001,853.001,703.001,852.001,852.007.27%7,499,200
Oct 8, 20251,749.001,749.501,721.501,726.501,726.50-1.31%2,273,800
Oct 7, 20251,722.501,749.501,717.001,749.501,749.501.60%2,538,100
Oct 6, 20251,720.001,735.501,706.501,722.001,722.001.47%2,423,300
Oct 3, 20251,692.001,700.001,684.501,697.001,697.00-1,601,300
Oct 2, 20251,705.001,705.501,678.001,697.001,697.000.47%2,391,900
Oct 1, 20251,709.001,710.001,682.001,689.001,689.00-0.82%1,810,000
Sep 30, 20251,694.501,716.501,689.001,703.001,703.000.62%2,504,800
Sep 29, 20251,703.501,703.501,681.001,692.501,692.50-1.77%2,503,900
Sep 26, 20251,680.001,724.001,674.001,723.001,683.000.97%3,437,200
Sep 25, 20251,720.001,720.501,699.001,706.501,666.88-0.99%3,289,200
Sep 24, 20251,735.001,751.001,714.501,723.501,683.490.23%2,650,600