UK markets close in 1 hour 49 minutes

Ono Pharmaceutical Co., Ltd. (4528.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,300.00+30.50 (+1.34%)
At close: 03:15PM JST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242,264.502,301.002,241.002,300.002,300.003,191,300
25 Apr 20242,291.502,300.002,269.002,269.502,269.501,863,000
24 Apr 20242,289.002,308.002,282.502,294.502,294.502,300,000
23 Apr 20242,296.002,318.002,289.002,290.502,290.501,838,400
22 Apr 20242,280.002,304.502,260.002,292.502,292.502,350,100
19 Apr 20242,300.502,302.002,238.002,238.002,238.002,424,800
18 Apr 20242,300.002,331.502,300.002,301.502,301.501,926,800
17 Apr 20242,350.002,356.002,316.002,326.502,326.501,720,700
16 Apr 20242,336.502,368.002,310.002,355.502,355.502,278,100
15 Apr 20242,369.002,370.002,322.502,348.502,348.501,862,600
12 Apr 20242,375.002,392.502,370.502,390.002,390.001,718,000
11 Apr 20242,415.002,423.502,375.002,380.002,380.002,179,100
10 Apr 20242,431.002,462.002,423.502,437.002,437.001,717,900
09 Apr 20242,432.502,439.502,416.002,418.502,418.501,898,800
08 Apr 20242,457.002,464.002,433.002,439.502,439.501,641,900
05 Apr 20242,428.002,452.002,419.002,447.002,447.001,359,000
04 Apr 20242,481.002,481.502,439.002,444.002,444.001,928,400
03 Apr 20242,489.002,494.002,432.502,467.002,467.001,757,600
02 Apr 20242,487.002,520.002,452.502,499.502,499.502,358,100
01 Apr 20242,488.502,523.002,468.502,468.502,468.502,175,700
29 Mar 20242,485.502,492.502,442.502,448.002,448.00560,800
28 Mar 20242,489.002,498.502,474.502,477.002,477.001,374,300
28 Mar 202440 Dividend
27 Mar 20242,512.002,542.002,504.502,529.502,489.501,717,000
26 Mar 20242,492.502,510.502,483.502,501.502,461.941,358,500
25 Mar 20242,525.002,527.002,488.002,497.002,457.511,220,900
22 Mar 20242,505.502,525.002,503.002,523.502,483.591,879,600
21 Mar 20242,529.502,533.002,496.502,507.502,467.851,819,000
19 Mar 20242,505.502,513.502,491.502,510.002,470.311,527,600
18 Mar 20242,516.002,536.502,503.502,515.002,475.231,552,300
15 Mar 20242,475.502,512.002,454.002,510.502,470.804,010,300
14 Mar 20242,450.002,461.002,434.502,458.502,419.621,719,800
13 Mar 20242,459.502,486.002,446.502,470.002,430.941,929,400
12 Mar 20242,475.002,475.002,412.002,457.002,418.151,862,500
11 Mar 20242,442.002,475.002,420.002,459.002,420.111,942,100
08 Mar 20242,408.002,440.502,403.502,431.502,393.051,794,800
07 Mar 20242,447.502,459.002,432.502,434.502,396.002,639,000
06 Mar 20242,441.002,470.002,424.502,430.502,392.072,728,000
05 Mar 20242,488.002,489.502,403.002,409.502,371.403,520,600
04 Mar 20242,481.502,528.502,480.502,508.002,468.342,302,700
01 Mar 20242,482.002,508.502,478.002,487.502,448.161,925,300
29 Feb 20242,454.002,488.002,438.002,488.002,448.664,527,000
28 Feb 20242,457.002,492.502,446.002,469.502,430.452,196,100
27 Feb 20242,420.002,463.002,420.002,463.002,424.052,420,900
26 Feb 20242,415.002,455.002,413.502,440.002,401.422,458,000
22 Feb 20242,423.002,438.002,413.002,423.002,384.682,410,300
21 Feb 20242,434.002,446.502,408.002,423.002,384.682,496,200
20 Feb 20242,430.002,465.002,404.502,457.502,418.642,153,300
19 Feb 20242,429.002,449.002,413.502,418.002,379.761,830,400
16 Feb 20242,412.002,447.502,397.502,443.502,404.861,841,500
15 Feb 20242,463.502,469.002,377.502,382.502,344.823,788,400
14 Feb 20242,507.502,509.002,465.502,486.002,446.692,507,400
13 Feb 20242,500.002,524.002,494.002,520.002,480.152,603,300
09 Feb 20242,504.002,525.002,485.502,513.002,473.262,326,200
08 Feb 20242,530.002,557.002,522.002,530.502,490.482,180,500
07 Feb 20242,562.002,586.002,517.502,517.502,477.692,476,700
06 Feb 20242,564.502,571.502,531.002,531.002,490.982,061,400
05 Feb 20242,535.002,577.002,531.502,563.002,522.472,051,700
02 Feb 20242,515.002,562.502,503.002,535.002,494.912,190,500
01 Feb 20242,595.002,607.002,525.002,525.502,485.564,954,600
31 Jan 20242,626.002,672.002,623.502,672.002,629.752,277,000
30 Jan 20242,647.002,658.002,615.502,626.502,584.971,543,600
29 Jan 20242,667.502,668.002,612.002,620.002,578.571,799,700
26 Jan 20242,648.002,660.502,612.502,657.002,614.982,140,000
25 Jan 20242,635.002,657.502,613.002,620.002,578.571,299,400
24 Jan 20242,649.502,675.002,620.002,635.002,593.331,838,500
23 Jan 20242,635.002,668.002,624.502,668.002,625.812,025,200
22 Jan 20242,564.502,594.502,550.002,594.502,553.471,496,700
19 Jan 20242,573.002,578.502,527.002,548.002,507.711,968,300
18 Jan 20242,661.502,663.502,553.502,567.502,526.903,064,800
17 Jan 20242,706.502,777.002,670.002,681.002,638.602,710,400
16 Jan 20242,673.002,680.002,653.502,656.502,614.491,035,000
15 Jan 20242,673.002,675.502,662.502,666.502,624.3373,300
12 Jan 20242,688.002,695.002,652.002,663.002,620.891,035,200
11 Jan 20242,674.002,685.002,645.002,663.002,620.891,489,300
10 Jan 20242,625.002,664.502,619.502,649.002,607.111,329,300
09 Jan 20242,646.002,646.502,612.002,618.502,577.091,214,900
05 Jan 20242,638.002,639.502,616.502,639.502,597.761,020,800
04 Jan 20242,560.002,628.002,517.002,628.002,586.441,975,800
29 Dec 20232,510.002,525.502,499.002,516.002,476.211,063,500
28 Dec 20232,518.002,526.502,499.002,516.502,476.71640,700
27 Dec 20232,489.002,513.502,489.002,513.502,473.75990,600
26 Dec 20232,483.002,509.002,479.002,486.502,447.18921,100
25 Dec 20232,480.502,488.002,473.002,479.502,440.29572,800
22 Dec 20232,456.502,473.002,454.502,472.502,433.401,141,200
21 Dec 20232,455.002,459.502,439.002,451.002,412.241,752,600
20 Dec 20232,510.002,518.002,496.002,503.502,463.911,222,300
19 Dec 20232,504.002,505.002,481.002,500.002,460.471,104,600
18 Dec 20232,512.002,518.002,462.002,494.002,454.561,620,600
15 Dec 20232,559.502,564.502,525.002,542.002,501.802,040,500
14 Dec 20232,561.002,572.002,525.502,540.002,499.831,226,000
13 Dec 20232,590.002,599.502,543.502,546.502,506.231,611,900
12 Dec 20232,612.002,634.502,605.002,605.002,563.811,356,500
11 Dec 20232,581.002,611.002,573.002,606.002,564.791,373,400
08 Dec 20232,546.002,577.002,463.502,550.502,510.173,348,400
07 Dec 20232,704.002,704.002,588.502,596.002,554.952,058,800
06 Dec 20232,702.502,708.002,683.002,694.502,651.891,445,900
05 Dec 20232,720.002,720.002,681.002,694.002,651.402,095,200
04 Dec 20232,674.502,710.502,667.002,701.502,658.781,268,900
01 Dec 20232,737.502,743.002,693.002,708.002,665.181,380,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...