Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

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

1,667.00
+23.00
+(1.40%)
At close: May 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 2, 20251,647.001,684.501,644.001,667.001,667.002,098,000
May 1, 20251,646.001,652.501,626.001,644.001,644.001,383,700
Apr 30, 20251,651.001,669.001,634.501,642.001,642.002,694,400
Apr 28, 20251,633.001,669.001,633.001,650.501,650.502,800,300
Apr 25, 20251,658.001,658.001,618.501,620.001,620.002,914,400
Apr 24, 20251,682.501,696.501,648.001,651.501,651.501,984,200
Apr 23, 20251,710.001,716.501,690.501,696.001,696.002,600,300
Apr 22, 20251,737.501,738.001,696.501,708.001,708.001,756,800
Apr 21, 20251,750.001,752.501,726.501,736.501,736.501,071,400
Apr 18, 20251,729.501,754.001,716.001,754.001,754.001,656,800
Apr 17, 20251,706.001,724.001,686.501,712.001,712.001,810,300
Apr 16, 20251,701.001,715.501,671.501,715.501,715.502,367,100
Apr 15, 20251,684.001,719.501,681.001,719.501,719.503,196,600
Apr 14, 20251,652.001,677.501,639.501,665.001,665.002,919,800
Apr 11, 20251,661.001,674.501,612.501,627.501,627.504,168,200
Apr 10, 20251,720.001,720.001,668.501,698.001,698.003,589,900
Apr 9, 20251,671.001,684.001,621.001,680.001,680.004,100,000
Apr 8, 20251,636.501,685.501,609.501,682.501,682.505,302,100
Apr 7, 20251,548.501,644.001,537.001,623.001,623.005,086,500
Apr 4, 20251,645.001,646.501,610.001,628.501,628.504,618,200
Apr 3, 20251,535.001,572.501,527.501,567.001,567.003,115,300
Apr 2, 20251,602.001,608.001,536.001,541.001,541.002,217,100
Apr 1, 20251,611.501,615.001,592.501,599.501,599.501,519,000
Mar 31, 20251,640.001,640.001,591.001,602.501,602.502,273,700
Mar 28, 2025 40 Dividend
Mar 28, 20251,658.501,666.001,639.001,645.001,645.002,310,700
Mar 27, 20251,686.001,698.001,671.001,698.001,658.002,253,800
Mar 26, 20251,686.001,695.001,677.501,686.501,646.772,004,200
Mar 25, 20251,671.001,685.001,670.001,685.001,645.311,830,200
Mar 24, 20251,685.501,692.001,663.001,670.501,631.151,358,300
Mar 21, 20251,670.501,692.501,663.001,682.001,642.383,540,200
Mar 19, 20251,659.001,679.501,659.001,673.501,634.081,698,300
Mar 18, 20251,662.501,670.001,653.501,656.001,616.991,463,400
Mar 17, 20251,634.501,656.501,633.001,656.001,616.991,871,400
Mar 14, 20251,631.001,650.001,630.501,635.001,596.482,472,400
Mar 13, 20251,659.501,675.501,651.501,651.501,612.603,079,200
Mar 12, 20251,695.501,700.501,659.001,676.001,636.524,561,400
Mar 11, 20251,717.001,749.001,714.001,735.501,694.624,154,700
Mar 10, 20251,651.001,728.001,649.501,716.501,676.064,123,100
Mar 7, 20251,620.001,653.001,615.001,638.501,599.902,467,700
Mar 6, 20251,624.501,638.501,620.501,628.001,589.651,734,000
Mar 5, 20251,647.001,647.001,620.501,628.501,590.142,273,000
Mar 4, 20251,621.001,647.501,613.001,635.001,596.483,002,700
Mar 3, 20251,630.001,637.001,611.501,624.501,586.232,354,900
Feb 28, 20251,625.001,633.501,610.501,623.001,584.773,715,300
Feb 27, 20251,640.001,652.501,618.501,635.001,596.482,647,400
Feb 26, 20251,624.001,660.501,620.501,650.001,611.133,905,600
Feb 25, 20251,558.001,600.001,553.501,598.001,560.363,326,000
Feb 21, 20251,535.001,558.001,532.001,558.001,521.302,635,000
Feb 20, 20251,524.001,526.501,514.001,524.501,488.592,349,500
Feb 19, 20251,516.001,539.001,514.001,521.001,485.172,162,300
Feb 18, 20251,515.001,526.001,507.001,516.001,480.291,818,000
Feb 17, 20251,525.001,532.501,513.001,513.501,477.851,819,000
Feb 14, 20251,564.501,565.001,520.001,520.501,484.682,909,300
Feb 13, 20251,548.501,574.001,544.001,563.501,526.672,538,200
Feb 12, 20251,565.001,568.001,503.501,539.001,502.755,667,100
Feb 10, 20251,533.001,537.501,518.001,532.001,495.912,607,100
Feb 7, 20251,531.001,549.001,529.501,537.001,500.792,046,000
Feb 6, 20251,542.501,551.501,532.001,545.001,508.602,152,600
Feb 5, 20251,555.001,556.001,523.501,532.001,495.914,018,700
Feb 4, 20251,545.001,607.001,545.001,571.001,533.994,621,500
Feb 3, 20251,601.001,607.001,532.001,532.001,495.915,180,500
Jan 31, 20251,615.001,617.001,602.501,613.001,575.003,010,700
Jan 30, 20251,609.501,626.001,609.001,616.501,578.421,507,700
Jan 29, 20251,628.001,629.001,610.001,611.001,573.051,695,900
Jan 28, 20251,632.001,639.001,624.001,630.501,592.091,435,600
Jan 27, 20251,608.501,634.501,607.001,621.501,583.302,084,600
Jan 24, 20251,603.501,631.001,592.501,592.501,554.992,352,500
Jan 23, 20251,600.001,605.501,585.501,598.501,560.842,531,500
Jan 22, 20251,626.001,632.501,600.001,600.001,562.312,110,600
Jan 21, 20251,633.001,634.001,614.501,614.501,576.471,334,900
Jan 20, 20251,621.001,630.001,616.501,624.501,586.231,290,800
Jan 17, 20251,611.501,621.001,605.001,619.001,580.861,859,100
Jan 16, 20251,615.501,634.001,614.501,614.501,576.471,668,000
Jan 15, 20251,639.501,646.001,623.001,629.501,591.111,816,000
Jan 14, 20251,643.501,649.501,626.001,635.001,596.482,722,400
Jan 10, 20251,632.001,638.501,622.001,628.501,590.141,826,500
Jan 9, 20251,630.001,638.001,616.001,631.501,593.072,066,700
Jan 8, 20251,663.001,672.001,635.501,635.501,596.972,221,000
Jan 7, 20251,659.001,668.001,650.001,661.501,622.362,333,800
Jan 6, 20251,665.001,673.501,639.001,666.501,627.243,491,700
Dec 30, 20241,633.001,652.501,627.501,634.501,596.001,942,800
Dec 27, 20241,610.001,636.001,603.001,631.501,593.072,116,100
Dec 26, 20241,587.001,598.001,582.501,589.001,551.571,888,500
Dec 25, 20241,605.001,607.001,582.001,587.501,550.101,936,300
Dec 24, 20241,605.001,613.501,599.001,600.001,562.311,793,000
Dec 23, 20241,606.001,609.001,594.001,600.501,562.801,932,000
Dec 20, 20241,630.001,631.001,600.501,606.001,568.174,049,300
Dec 19, 20241,621.001,634.001,608.001,608.001,570.122,394,800
Dec 18, 20241,647.001,653.501,629.001,630.501,592.091,933,400
Dec 17, 20241,660.501,669.001,638.001,638.001,599.412,237,500
Dec 16, 20241,690.001,694.001,667.001,672.001,632.612,247,000
Dec 13, 20241,697.501,717.001,679.501,681.001,641.402,778,000
Dec 12, 20241,711.001,720.001,708.001,713.001,672.652,055,400
Dec 11, 20241,741.001,741.001,713.501,723.001,682.411,945,600
Dec 10, 20241,739.501,741.001,716.001,720.501,679.972,127,600
Dec 9, 20241,731.501,739.501,711.001,711.001,670.692,305,300
Dec 6, 20241,760.001,760.001,736.001,736.501,695.591,703,100
Dec 5, 20241,748.501,762.001,732.501,760.501,719.031,920,400
Dec 4, 20241,770.501,776.001,743.501,745.001,703.891,905,700
Dec 3, 20241,733.001,761.501,728.001,758.001,716.592,329,000
Dec 2, 20241,728.001,746.501,723.001,733.001,692.181,579,800
Nov 29, 20241,725.001,732.001,714.501,732.001,691.201,625,500
Nov 28, 20241,724.001,735.501,717.001,725.501,684.851,477,500
Nov 27, 20241,717.001,731.501,708.001,714.001,673.621,537,800
Nov 26, 20241,718.001,733.501,708.501,732.001,691.201,831,500
Nov 25, 20241,760.001,776.001,709.501,717.001,676.554,633,600
Nov 22, 20241,744.001,772.501,742.501,747.501,706.332,056,800
Nov 21, 20241,760.001,761.001,738.501,746.501,705.361,699,000
Nov 20, 20241,776.001,785.001,738.001,745.001,703.892,247,700
Nov 19, 20241,795.001,815.001,753.001,766.501,724.892,493,000
Nov 18, 20241,819.501,825.001,788.501,792.001,749.791,858,000
Nov 15, 20241,819.501,846.001,815.501,815.501,772.731,999,700
Nov 14, 20241,836.501,850.001,809.001,809.001,766.391,853,500
Nov 13, 20241,841.001,859.501,832.501,836.501,793.242,269,400
Nov 12, 20241,872.001,888.501,850.001,850.001,806.422,158,000
Nov 11, 20241,913.001,923.001,873.501,873.501,829.371,999,900
Nov 8, 20241,988.501,997.501,902.001,905.001,860.122,557,200
Nov 7, 20241,969.502,019.001,967.002,004.001,956.792,874,500
Nov 6, 20241,928.001,964.001,919.001,935.001,889.422,665,800
Nov 5, 20241,958.001,962.001,899.501,933.001,887.461,988,500
Nov 1, 20241,899.001,976.001,899.001,958.001,911.882,135,000
Oct 31, 20241,950.001,951.501,910.501,912.501,867.453,012,100
Oct 30, 20241,947.501,959.001,938.001,938.001,892.353,188,600
Oct 29, 20241,937.001,966.501,936.001,951.001,905.041,366,200
Oct 28, 20241,922.001,956.001,922.001,949.001,903.091,107,600
Oct 25, 20241,956.001,956.501,915.001,919.501,874.281,436,200
Oct 24, 20241,940.001,953.001,925.001,942.001,896.251,090,600
Oct 23, 20241,978.001,994.001,952.001,958.001,911.881,253,900
Oct 22, 20242,007.002,007.501,968.001,968.501,922.131,174,800
Oct 21, 20241,996.002,016.001,990.502,007.001,959.721,220,500
Oct 18, 20241,993.002,010.001,988.501,996.501,949.471,434,600
Oct 17, 20241,969.001,998.001,963.001,985.001,938.241,423,700
Oct 16, 20241,997.501,997.501,961.001,961.001,914.801,747,500
Oct 15, 20242,008.502,014.001,991.001,994.501,947.521,286,500
Oct 11, 20242,021.502,025.001,990.001,992.501,945.561,626,700
Oct 10, 20242,036.002,044.002,025.502,030.001,982.181,512,200
Oct 9, 20242,025.502,036.002,004.502,024.001,976.321,499,000
Oct 8, 20242,009.002,031.002,001.002,020.001,972.411,860,700
Oct 7, 20242,010.002,020.001,997.502,018.501,970.951,377,600
Oct 4, 20241,968.002,010.001,968.002,009.501,962.161,624,300
Oct 3, 20241,954.001,984.501,954.001,974.001,927.501,532,800
Oct 2, 20241,956.501,977.501,950.501,950.501,904.552,837,900
Oct 1, 20241,923.001,948.501,916.501,932.001,886.492,021,700
Sep 30, 20241,918.001,927.501,894.001,911.501,866.472,243,700
Sep 27, 2024 40 Dividend
Sep 27, 20241,920.001,952.001,920.001,943.001,897.232,306,600
Sep 26, 20241,957.001,982.501,954.501,982.501,896.742,518,400
Sep 25, 20241,938.501,971.001,938.501,961.501,876.651,952,500
Sep 24, 20241,950.001,967.501,942.001,953.001,868.522,323,300
Sep 20, 20241,977.001,985.001,956.001,967.501,882.392,441,600
Sep 19, 20241,951.001,982.001,950.001,977.001,891.481,631,000
Sep 18, 20241,912.501,931.001,905.001,930.001,846.511,482,400
Sep 17, 20241,913.001,931.501,893.001,908.501,825.943,184,800
Sep 13, 20241,899.501,910.001,896.001,909.001,826.422,150,100
Sep 12, 20241,937.501,948.001,911.501,930.001,846.511,886,200
Sep 11, 20241,944.501,958.001,912.501,927.001,843.642,208,200
Sep 10, 20241,984.001,999.501,939.001,941.501,857.512,524,600
Sep 9, 20242,013.502,020.501,970.001,985.001,899.131,840,700
Sep 6, 20242,031.002,047.002,008.502,016.501,929.272,486,300
Sep 5, 20242,075.002,078.502,048.002,055.001,966.101,916,600
Sep 4, 20242,073.502,111.502,066.002,081.501,991.462,141,100
Sep 3, 20242,076.502,095.002,061.002,094.002,003.421,919,800
Sep 2, 20242,137.502,137.502,074.002,078.501,988.592,165,900
Aug 30, 20242,154.502,165.502,141.502,156.002,062.742,813,600
Aug 29, 20242,175.002,184.002,155.502,162.502,068.951,418,700
Aug 28, 20242,162.002,188.502,147.502,181.502,087.131,079,700
Aug 27, 20242,164.502,179.002,148.002,162.502,068.951,383,900
Aug 26, 20242,191.502,193.002,154.502,163.002,069.431,859,600
Aug 23, 20242,200.002,219.502,195.002,219.502,123.491,244,800
Aug 22, 20242,147.002,205.002,143.002,194.502,099.572,005,100
Aug 21, 20242,141.002,165.502,134.002,147.002,054.121,364,600
Aug 20, 20242,158.002,174.002,138.502,150.002,056.991,313,800
Aug 19, 20242,147.502,151.502,125.502,144.502,051.73945,800
Aug 16, 20242,173.502,174.502,135.002,152.002,058.911,348,100
Aug 15, 20242,120.502,156.502,116.002,154.502,061.301,225,900
Aug 14, 20242,098.502,126.002,085.502,120.002,028.291,398,900
Aug 13, 20242,100.002,114.502,073.502,100.502,009.642,006,800
Aug 9, 20242,180.502,182.002,110.502,124.002,032.121,857,300
Aug 8, 20242,112.002,174.502,112.002,159.002,065.612,013,000
Aug 7, 20242,081.002,161.502,063.002,112.502,021.122,561,900
Aug 6, 20242,186.502,197.002,055.002,104.002,012.982,851,600
Aug 5, 20242,082.002,178.002,071.002,094.002,003.423,547,200
Aug 2, 20242,158.502,164.502,127.502,149.502,056.522,408,400
Aug 1, 20242,205.002,217.502,147.502,154.502,061.302,621,100
Jul 31, 20242,270.002,274.502,221.502,237.502,140.713,024,900
Jul 30, 20242,271.502,279.502,251.502,270.502,172.281,511,800
Jul 29, 20242,280.002,302.002,276.002,289.502,190.461,276,400
Jul 26, 20242,260.002,275.002,253.002,262.002,164.151,344,400
Jul 25, 20242,229.002,256.502,222.502,243.502,146.451,194,800
Jul 24, 20242,253.502,261.502,224.002,229.002,132.581,053,000
Jul 23, 20242,245.002,262.002,237.002,254.002,156.50939,600
Jul 22, 20242,260.002,261.502,231.002,249.002,151.71835,800
Jul 19, 20242,254.002,266.502,238.502,264.002,166.061,342,500
Jul 18, 20242,230.002,267.502,225.502,255.502,157.931,108,400
Jul 17, 20242,202.002,238.502,201.502,223.502,127.321,557,100
Jul 16, 20242,266.002,271.002,215.002,218.002,122.052,125,100
Jul 12, 20242,233.002,292.002,231.502,263.002,165.112,736,800
Jul 11, 20242,184.502,235.502,183.502,231.502,134.971,995,200
Jul 10, 20242,188.002,188.002,156.502,171.002,077.092,135,700
Jul 9, 20242,182.002,196.002,171.002,188.002,093.351,090,200
Jul 8, 20242,188.502,197.002,176.002,189.002,094.31980,000
Jul 5, 20242,209.002,212.502,179.002,181.502,087.131,221,400
Jul 4, 20242,231.002,241.002,213.502,219.502,123.491,181,400
Jul 3, 20242,222.502,227.502,202.002,218.002,122.051,557,000
Jul 2, 20242,228.502,238.502,213.002,232.502,135.931,755,100
Jul 1, 20242,211.002,224.502,203.502,221.002,124.921,481,700
Jun 28, 20242,230.002,239.002,195.002,196.502,101.481,712,000
Jun 27, 20242,224.002,231.502,206.002,217.002,121.101,291,400
Jun 26, 20242,233.002,236.002,205.002,229.502,133.062,053,400
Jun 25, 20242,222.002,241.502,207.002,230.502,134.011,639,600
Jun 24, 20242,190.002,205.002,170.502,197.002,101.961,640,400
Jun 21, 20242,120.502,160.002,119.002,140.002,047.433,763,100
Jun 20, 20242,110.502,121.002,097.502,108.002,016.811,207,700
Jun 19, 20242,134.002,135.002,110.002,115.002,023.511,520,000
Jun 18, 20242,144.502,151.502,130.002,140.002,047.431,266,600
Jun 17, 20242,150.002,154.002,127.502,142.502,049.821,140,500
Jun 14, 20242,124.002,155.502,120.002,138.002,045.511,946,900
Jun 13, 20242,152.002,161.502,116.002,125.502,033.552,391,800
Jun 12, 20242,171.002,195.002,157.002,159.002,065.612,182,600
Jun 11, 20242,245.002,245.002,200.002,203.002,107.701,443,000
Jun 10, 20242,245.002,263.502,229.502,247.002,149.801,364,800
Jun 7, 20242,210.002,240.502,207.002,236.502,139.751,633,200
Jun 6, 20242,235.002,241.502,217.502,228.002,131.621,838,100
Jun 5, 20242,289.002,298.502,237.002,240.002,143.101,427,900
Jun 4, 20242,245.002,287.002,236.502,278.502,179.941,692,500
Jun 3, 20242,237.002,285.002,228.002,245.002,147.892,007,900
May 31, 20242,228.002,275.002,215.502,275.002,176.599,815,700
May 30, 20242,202.502,226.002,191.502,200.002,104.832,176,600
May 29, 20242,209.502,221.502,195.502,204.002,108.661,414,100
May 28, 20242,198.002,225.502,192.002,208.002,112.491,730,100
May 27, 20242,157.502,206.502,153.502,198.002,102.922,459,900
May 24, 20242,240.502,258.002,226.002,246.002,148.841,290,200
May 23, 20242,250.002,281.502,243.502,272.002,173.721,369,000
May 22, 20242,298.002,316.502,250.502,250.502,153.151,533,100
May 21, 20242,292.002,309.502,282.002,290.002,190.941,552,200
May 20, 20242,264.502,317.502,264.502,306.002,206.251,687,900
May 17, 20242,268.502,271.502,245.002,264.002,166.061,270,100
May 16, 20242,300.002,300.502,243.002,261.002,163.191,933,400
May 15, 20242,340.002,385.002,306.502,306.502,206.722,023,400
May 14, 20242,390.502,391.002,322.002,327.502,226.822,427,600
May 13, 20242,269.502,321.502,262.502,320.002,219.642,375,300
May 10, 20242,250.502,297.002,249.002,293.502,194.292,525,000
May 9, 20242,320.002,358.502,239.002,273.502,175.155,198,700
May 8, 20242,300.002,307.502,278.002,293.502,194.292,080,000
May 7, 20242,320.502,321.002,282.502,297.002,197.642,016,200
May 2, 20242,344.502,344.502,293.502,305.502,205.772,005,400

Related Tickers

4503.T Astellas Pharma Inc.
1,458.00
+1.32%
 
AZN.ST AstraZeneca PLC
1,391.50
+0.91%
 
GRFS Grifols, S.A.
7.45
+1.36%
 
NOVN.SW Novartis AG
92.93
-1.36%
 
SNY Sanofi
54.59
-1.53%
 
NVS Novartis AG
113.08
-1.06%
 
BIIB Biogen Inc.
121.80
-1.40%
 
GSK GSK plc
38.85
-0.56%
 
BMY Bristol-Myers Squibb Company
50.06
-1.01%
 
AZN AstraZeneca PLC
72.09
-0.48%