Ono Pharmaceutical Co., Ltd. (ON4.F)

Compare

10.20

+0.30

+(3.03%)

At close: January 28 at 3:29:02 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 28, 2025	10.20	10.20	10.20	10.20	10.20	50
Jan 27, 2025	9.90	9.90	9.90	9.90	9.90	-
Jan 24, 2025	9.90	9.90	9.90	9.90	9.90	50
Jan 23, 2025	10.00	10.00	10.00	10.00	10.00	-
Jan 22, 2025	10.00	10.00	10.00	10.00	10.00	-
Jan 21, 2025	10.00	10.00	10.00	10.00	10.00	-
Jan 20, 2025	10.00	10.00	10.00	10.00	10.00	-
Jan 17, 2025	10.00	10.00	10.00	10.00	10.00	-
Jan 16, 2025	10.00	10.00	10.00	10.00	10.00	-
Jan 15, 2025	10.00	10.00	10.00	10.00	10.00	-
Jan 14, 2025	10.00	10.00	10.00	10.00	10.00	-
Jan 13, 2025	10.00	10.00	10.00	10.00	10.00	-
Jan 10, 2025	10.00	10.00	10.00	10.00	10.00	-
Jan 9, 2025	9.90	9.90	9.90	9.90	9.90	-
Jan 8, 2025	9.90	9.90	9.90	9.90	9.90	-
Jan 7, 2025	10.00	10.00	10.00	10.00	10.00	-
Jan 6, 2025	10.00	10.00	10.00	10.00	10.00	-
Jan 3, 2025	10.00	10.00	9.90	10.00	10.00	-
Jan 2, 2025	9.90	9.90	9.90	9.90	9.90	-
Dec 30, 2024	9.65	9.65	9.65	9.65	9.65	-
Dec 27, 2024	9.65	9.65	9.65	9.65	9.65	-
Dec 23, 2024	10.00	10.00	10.00	10.00	10.00	-
Dec 20, 2024	10.00	10.00	9.55	10.00	10.00	200
Dec 19, 2024	10.20	10.20	10.20	10.20	10.20	-
Dec 18, 2024	10.20	10.20	10.20	10.20	10.20	-
Dec 17, 2024	9.85	10.10	9.85	10.10	10.10	-
Dec 16, 2024	10.10	10.10	10.10	10.10	10.10	-
Dec 13, 2024	10.20	10.70	10.20	10.40	10.40	48
Dec 12, 2024	10.40	10.50	10.40	10.50	10.50	-
Dec 11, 2024	10.60	10.60	10.50	10.50	10.50	-
Dec 10, 2024	10.50	11.00	10.50	11.00	11.00	90
Dec 9, 2024	10.50	10.50	10.40	10.40	10.40	285
Dec 6, 2024	10.70	10.70	10.50	10.50	10.50	-
Dec 5, 2024	10.90	10.90	10.90	10.90	10.90	-
Dec 4, 2024	10.80	10.80	10.80	10.80	10.80	-
Dec 3, 2024	10.90	11.20	10.90	11.20	11.20	-
Dec 2, 2024	10.90	10.90	10.70	10.70	10.70	50
Nov 29, 2024	10.70	10.70	10.60	10.70	10.70	-
Nov 28, 2024	10.50	10.50	10.50	10.50	10.50	-
Nov 27, 2024	10.50	10.50	10.50	10.50	10.50	-
Nov 26, 2024	10.50	10.50	10.50	10.50	10.50	-
Nov 25, 2024	10.60	10.60	10.30	10.30	10.30	-
Nov 22, 2024	10.60	10.70	10.60	10.70	10.70	-
Nov 21, 2024	10.70	10.70	10.70	10.70	10.70	-
Nov 20, 2024	10.70	10.70	10.60	10.60	10.60	-
Nov 19, 2024	10.50	10.70	10.50	10.70	10.70	-
Nov 18, 2024	11.10	11.10	10.80	10.80	10.80	-
Nov 15, 2024	10.80	10.80	10.80	10.80	10.80	-
Nov 14, 2024	10.90	10.90	10.90	10.90	10.90	-
Nov 13, 2024	10.90	11.20	10.90	11.10	11.10	-
Nov 12, 2024	11.00	11.00	11.00	11.00	11.00	-
Nov 11, 2024	11.70	11.70	11.10	11.20	11.20	40
Nov 8, 2024	11.80	11.80	11.80	11.80	11.80	-
Nov 7, 2024	11.80	11.80	11.80	11.80	11.80	-
Nov 6, 2024	11.90	11.90	11.90	11.90	11.90	-
Nov 5, 2024	11.90	11.90	11.90	11.90	11.90	-
Nov 4, 2024	12.30	12.30	11.90	11.90	11.90	44
Nov 1, 2024	11.60	11.60	11.60	11.60	11.60	-
Oct 31, 2024	11.70	11.70	11.60	11.60	11.60	-
Oct 30, 2024	11.90	11.90	11.90	11.90	11.90	-
Oct 29, 2024	11.60	11.90	11.60	11.90	11.90	-
Oct 28, 2024	11.60	11.60	11.60	11.60	11.60	-
Oct 25, 2024	11.60	11.60	11.60	11.60	11.60	-
Oct 24, 2024	11.60	11.60	11.60	11.60	11.60	-
Oct 23, 2024	11.90	11.90	11.50	11.50	11.50	-
Oct 22, 2024	11.90	11.90	11.90	11.90	11.90	-
Oct 21, 2024	12.10	12.10	12.10	12.10	12.10	-
Oct 18, 2024	12.00	12.10	12.00	12.10	12.10	-
Oct 17, 2024	12.00	12.10	12.00	12.10	12.10	-
Oct 16, 2024	11.90	11.90	11.80	11.90	11.90	-
Oct 15, 2024	11.90	11.90	11.90	11.90	11.90	-
Oct 14, 2024	12.10	12.10	12.00	12.00	12.00	-
Oct 11, 2024	11.90	11.90	11.90	11.90	11.90	-
Oct 10, 2024	12.30	12.40	12.30	12.40	12.40	-
Oct 9, 2024	12.40	12.40	12.40	12.40	12.40	-
Oct 8, 2024	12.40	12.40	12.40	12.40	12.40	-
Oct 7, 2024	12.10	12.40	12.00	12.40	12.40	-
Oct 4, 2024	12.20	12.30	12.20	12.30	12.30	-
Oct 3, 2024	11.90	11.90	11.90	11.90	11.90	-
Oct 2, 2024	12.20	12.20	12.20	12.20	12.20	-
Oct 1, 2024	11.90	11.90	11.90	11.90	11.90	-
Sep 30, 2024	11.90	11.90	11.90	11.90	11.90	-
Sep 27, 2024	40.00 Dividend
Sep 27, 2024	11.90	11.90	11.40	11.70	11.70	-
Sep 26, 2024	12.00	12.00	12.00	12.00	-28.00	-
Sep 25, 2024	11.90	11.90	11.90	11.90	-27.77	-
Sep 24, 2024	11.90	11.90	11.80	11.90	-27.77	-
Sep 23, 2024	12.40	13.00	12.40	13.00	-30.33	400
Sep 20, 2024	12.00	12.00	12.00	12.00	-28.00	-
Sep 19, 2024	12.20	12.20	12.10	12.10	-28.23	-
Sep 18, 2024	12.00	12.00	11.90	11.90	-27.77	-
Sep 17, 2024	12.50	12.50	11.90	11.90	-27.77	150
Sep 16, 2024	12.00	12.00	11.90	11.90	-27.77	-
Sep 13, 2024	11.90	12.00	11.90	12.00	-28.00	-
Sep 12, 2024	12.00	12.00	12.00	12.00	-28.00	-
Sep 11, 2024	12.00	12.00	12.00	12.00	-28.00	-
Sep 10, 2024	12.30	12.30	12.30	12.30	-28.70	-
Sep 9, 2024	12.30	12.30	12.20	12.30	-28.70	-
Sep 6, 2024	12.40	12.50	12.40	12.40	-28.93	-
Sep 5, 2024	12.70	12.70	12.60	12.60	-29.40	-
Sep 4, 2024	12.70	12.70	12.70	12.70	-29.63	-
Sep 3, 2024	12.70	12.70	12.70	12.70	-29.63	-
Sep 2, 2024	12.60	12.60	12.50	12.50	-29.17	-
Aug 30, 2024	13.10	13.20	13.10	13.10	-30.57	-
Aug 29, 2024	13.20	13.20	13.20	13.20	-30.80	-
Aug 28, 2024	13.30	13.30	13.30	13.30	-31.03	-
Aug 27, 2024	13.10	13.10	13.10	13.10	-30.57	-
Aug 26, 2024	13.20	13.20	13.20	13.20	-30.80	-
Aug 23, 2024	13.40	13.40	13.40	13.40	-31.27	-
Aug 22, 2024	13.30	13.30	13.30	13.30	-31.03	-
Aug 21, 2024	13.00	13.00	12.90	13.00	-30.33	-
Aug 20, 2024	12.90	13.00	12.90	13.00	-30.33	-
Aug 19, 2024	13.10	13.10	13.00	13.00	-30.33	-
Aug 16, 2024	12.90	13.00	12.90	13.00	-30.33	-
Aug 15, 2024	13.00	13.00	12.90	12.90	-30.10	-
Aug 14, 2024	12.80	12.80	12.80	12.80	-29.87	-
Aug 13, 2024	12.70	12.80	12.70	12.80	-29.87	-
Aug 12, 2024	12.90	12.90	12.90	12.90	-30.10	-
Aug 9, 2024	12.90	13.00	12.90	13.00	-30.33	-
Aug 8, 2024	13.20	13.30	13.20	13.20	-30.80	-
Aug 7, 2024	12.90	12.90	12.90	12.90	-30.10	-
Aug 6, 2024	12.90	13.00	12.80	12.80	-29.87	-
Aug 5, 2024	12.80	13.70	12.80	13.70	-31.97	146
Aug 2, 2024	13.10	13.10	13.10	13.10	-30.57	-
Aug 1, 2024	13.00	13.00	13.00	13.00	-30.33	-
Jul 31, 2024	13.30	13.40	13.30	13.40	-31.27	-
Jul 30, 2024	13.30	13.30	13.30	13.30	-31.03	-
Jul 29, 2024	13.40	13.40	13.40	13.40	-31.27	-
Jul 26, 2024	13.30	13.30	13.30	13.30	-31.03	-
Jul 25, 2024	13.30	13.30	13.20	13.20	-30.80	-
Jul 24, 2024	13.00	13.10	13.00	13.10	-30.57	-
Jul 23, 2024	13.00	13.00	13.00	13.00	-30.33	-
Jul 22, 2024	12.90	13.50	12.90	13.50	-31.50	141
Jul 19, 2024	13.00	13.00	12.90	12.90	-30.10	-
Jul 18, 2024	12.90	13.00	12.90	12.90	-30.10	-
Jul 17, 2024	13.20	13.20	13.20	13.20	-30.80	39
Jul 16, 2024	12.60	12.60	12.60	12.60	-29.40	-
Jul 15, 2024	12.90	12.90	12.90	12.90	-30.10	-
Jul 12, 2024	12.80	12.90	12.80	12.90	-30.10	-
Jul 11, 2024	12.50	12.70	12.50	12.70	-29.63	-
Jul 10, 2024	12.30	12.30	12.30	12.30	-28.70	-
Jul 9, 2024	12.30	12.30	12.30	12.30	-28.70	-
Jul 8, 2024	12.30	12.30	12.30	12.30	-28.70	-
Jul 5, 2024	12.20	12.20	12.20	12.20	-28.47	-
Jul 4, 2024	12.50	13.10	12.50	13.10	-30.57	35
Jul 3, 2024	12.50	12.50	12.40	12.40	-28.93	-
Jul 2, 2024	12.60	12.60	12.60	12.60	-29.40	-
Jul 1, 2024	12.50	12.50	12.50	12.50	-29.17	-
Jun 28, 2024	12.50	12.50	12.50	12.50	-29.17	-
Jun 27, 2024	12.60	12.60	12.60	12.60	-29.40	-
Jun 26, 2024	12.80	12.80	12.70	12.70	-29.63	-
Jun 25, 2024	12.80	12.80	12.80	12.80	-29.87	-
Jun 24, 2024	12.60	12.60	12.60	12.60	-29.40	-
Jun 21, 2024	12.30	12.30	12.30	12.30	-28.70	-
Jun 20, 2024	12.80	12.80	12.80	12.80	-29.87	500
Jun 19, 2024	13.00	13.00	13.00	13.00	-30.33	-
Jun 18, 2024	13.00	13.00	13.00	13.00	-30.33	354
Jun 17, 2024	12.40	12.40	12.40	12.40	-28.93	-
Jun 14, 2024	12.40	12.40	12.40	12.40	-28.93	-
Jun 13, 2024	12.20	12.20	12.20	12.20	-28.47	-
Jun 12, 2024	12.50	12.50	12.50	12.50	-29.17	-
Jun 11, 2024	12.70	12.80	12.70	12.80	-29.87	-
Jun 10, 2024	12.90	12.90	12.90	12.90	-30.10	-
Jun 7, 2024	12.90	13.60	12.90	12.90	-30.10	75
Jun 6, 2024	12.80	12.80	12.80	12.80	-29.87	-
Jun 5, 2024	12.90	12.90	12.90	12.90	-30.10	-
Jun 4, 2024	13.10	13.30	13.10	13.30	-31.03	-
Jun 3, 2024	12.90	12.90	12.90	12.90	-30.10	-
May 31, 2024	13.10	13.10	13.10	13.10	-30.57	-
May 30, 2024	12.70	12.70	12.70	12.70	-29.63	-
May 29, 2024	12.70	12.70	12.60	12.70	-29.63	-
May 28, 2024	12.70	12.70	12.70	12.70	-29.63	-
May 27, 2024	13.00	13.00	12.60	12.60	-29.40	200
May 24, 2024	13.10	13.10	13.10	13.10	-30.57	-
May 23, 2024	13.10	13.10	13.10	13.10	-30.57	-
May 22, 2024	13.50	13.50	13.00	13.00	-30.33	350
May 21, 2024	13.20	13.20	13.20	13.20	-30.80	-
May 20, 2024	13.90	13.90	13.30	13.30	-31.03	200
May 17, 2024	13.10	13.10	13.10	13.10	-30.57	-
May 16, 2024	13.20	13.20	13.10	13.10	-30.57	-
May 15, 2024	13.40	13.40	13.40	13.40	-31.27	-
May 14, 2024	13.40	13.40	13.40	13.40	-31.27	-
May 13, 2024	13.50	13.50	13.40	13.40	-31.27	-
May 10, 2024	13.40	13.40	13.40	13.40	-31.27	-
May 9, 2024	13.30	13.30	13.30	13.30	-31.03	-
May 8, 2024	13.40	13.40	13.40	13.40	-31.27	470
May 7, 2024	13.50	13.50	13.50	13.50	-31.50	-
May 6, 2024	14.30	14.30	13.60	13.60	-31.73	500
May 3, 2024	13.70	13.70	13.70	13.70	-31.97	-
May 2, 2024	13.50	13.60	13.50	13.60	-31.73	-
Apr 30, 2024	13.30	13.30	13.20	13.20	-30.80	-
Apr 29, 2024	13.40	13.50	13.40	13.40	-31.27	-
Apr 26, 2024	13.40	13.40	13.40	13.40	-31.27	-
Apr 25, 2024	13.80	13.80	13.30	13.40	-31.27	71
Apr 24, 2024	13.60	13.60	13.60	13.60	-31.73	-
Apr 23, 2024	13.60	13.60	13.60	13.60	-31.73	-
Apr 22, 2024	13.60	13.60	13.60	13.60	-31.73	-
Apr 19, 2024	14.00	14.00	13.30	14.00	-32.67	260
Apr 18, 2024	14.30	14.30	14.30	14.30	-33.37	-
Apr 17, 2024	14.30	14.30	14.30	14.30	-33.37	568
Apr 16, 2024	14.90	14.90	14.90	14.90	-34.77	-
Apr 15, 2024	14.90	14.90	14.90	14.90	-34.77	-
Apr 12, 2024	14.90	14.90	14.90	14.90	-34.77	-
Apr 11, 2024	14.20	14.90	14.10	14.90	-34.77	84
Apr 10, 2024	14.50	14.50	14.50	14.50	-33.83	-
Apr 9, 2024	14.30	15.00	14.30	15.00	-35.00	20
Apr 8, 2024	14.50	14.50	14.50	14.50	-33.83	-
Apr 5, 2024	14.60	14.60	14.60	14.60	-34.07	-
Apr 4, 2024	14.50	14.50	14.50	14.50	-33.83	-
Apr 3, 2024	14.80	14.80	14.70	14.70	-34.30	-
Apr 2, 2024	15.00	15.70	15.00	15.70	-36.63	31
Mar 28, 2024	40.00 Dividend
Mar 28, 2024	14.80	15.60	14.80	14.80	-34.53	65
Mar 27, 2024	15.00	15.00	15.00	15.00	58.33	-
Mar 26, 2024	14.90	14.90	14.90	14.90	57.94	-
Mar 25, 2024	15.00	15.00	14.90	14.90	57.94	150
Mar 22, 2024	15.60	15.60	15.60	15.60	60.67	-
Mar 21, 2024	15.60	15.60	15.60	15.60	60.67	74
Mar 20, 2024	15.90	15.90	15.90	15.90	61.83	-
Mar 19, 2024	15.90	15.90	15.90	15.90	61.83	27
Mar 18, 2024	15.10	15.10	15.10	15.10	58.72	-
Mar 15, 2024	15.10	15.10	15.10	15.10	58.72	129
Mar 14, 2024	14.80	14.80	14.80	14.80	57.56	-
Mar 13, 2024	14.80	14.80	14.80	14.80	57.56	-
Mar 12, 2024	14.80	14.80	14.80	14.80	57.56	-
Mar 11, 2024	14.80	14.80	14.80	14.80	57.56	-
Mar 8, 2024	14.80	14.80	14.80	14.80	57.56	-
Mar 7, 2024	14.80	14.80	14.80	14.80	57.56	-
Mar 6, 2024	14.70	14.70	14.60	14.60	56.78	-
Mar 5, 2024	14.90	14.90	14.10	14.10	54.83	830
Mar 4, 2024	15.00	15.00	15.00	15.00	58.33	-
Mar 1, 2024	15.00	15.00	15.00	15.00	58.33	-
Feb 29, 2024	15.00	15.00	15.00	15.00	58.33	-
Feb 28, 2024	15.50	15.50	15.50	15.50	60.28	390
Feb 27, 2024	15.30	15.30	15.30	15.30	59.50	-
Feb 26, 2024	15.30	15.30	15.30	15.30	59.50	-
Feb 23, 2024	15.30	15.30	15.30	15.30	59.50	-
Feb 22, 2024	15.30	15.30	15.30	15.30	59.50	-
Feb 21, 2024	15.30	15.30	15.30	15.30	59.50	169
Feb 20, 2024	15.10	15.10	15.10	15.10	58.72	-
Feb 19, 2024	15.10	15.10	15.10	15.10	58.72	-
Feb 16, 2024	14.80	15.10	14.80	15.10	58.72	-
Feb 15, 2024	15.00	15.00	14.40	14.40	56.00	64
Feb 14, 2024	16.00	16.00	15.90	15.90	61.83	91
Feb 13, 2024	16.00	16.00	16.00	16.00	62.22	800
Feb 12, 2024	15.20	15.20	15.20	15.20	59.11	-
Feb 9, 2024	15.20	15.20	15.20	15.20	59.11	-
Feb 8, 2024	15.40	15.40	15.40	15.40	59.89	-
Feb 7, 2024	15.40	15.40	15.40	15.40	59.89	-
Feb 6, 2024	15.40	15.40	15.40	15.40	59.89	-
Feb 5, 2024	15.60	17.00	15.60	16.00	62.22	300
Feb 2, 2024	15.50	15.50	15.40	15.40	59.89	-
Feb 1, 2024	15.50	15.50	15.50	15.50	60.28	-
Jan 31, 2024	16.30	16.30	16.30	16.30	63.39	-
Jan 30, 2024	16.00	16.10	16.00	16.00	62.22	1,350
Jan 29, 2024	15.90	15.90	15.90	15.90	61.83	-

002422.SZ Sichuan Kelun Pharmaceutical Co., Ltd.

28.13

-0.04%

CVGU.F CSPC Pharmaceutical Group Limited

2.0000

+0.50%

600436.SS PIENTZEHUANG

202.51

+0.75%

4536.T Santen Pharmaceutical Co., Ltd.

1,551.00

-0.96%

CUP0.MU Chugai Pharmaceutical Co., Ltd.

19.90

-0.50%

4151.T Kyowa Kirin Co., Ltd.

2,318.00

-0.45%

4578.T Otsuka Holdings Co., Ltd.

8,120.00

+0.07%

600276.SS HENGRUI PHARMA

44.65

+0.02%

4568.T Daiichi Sankyo Company, Limited

4,402.00

-1.12%

ALPMY Astellas Pharma Inc.

9.87

+1.33%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ono Pharmaceutical Co., Ltd. (ON4.F)

Related Tickers