Oenon Holdings, Inc. - 2533.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	586	587	587	592	583	47,800
September 04, 2025	587	586	586	590	580	64,800
September 03, 2025	589	585	585	591	584	80,500
September 02, 2025	585	589	589	595	585	64,700
September 01, 2025	588	582	582	603	582	74,700
August 29, 2025	599	592	592	605	591	60,400
August 28, 2025	590	600	600	605	588	69,800
August 27, 2025	600	591	591	600	589	97,100
August 26, 2025	607	602	602	610	601	52,800
August 25, 2025	613	605	605	614	605	103,700
August 22, 2025	627	623	623	629	620	67,000
August 21, 2025	610	622	622	628	607	131,300
August 20, 2025	605	605	605	610	602	53,300
August 19, 2025	601	603	603	606	601	50,600
August 18, 2025	596	605	605	607	596	72,300
August 15, 2025	600	596	596	601	587	92,100
August 14, 2025	602	599	599	612	598	112,400
August 13, 2025	626	610	610	626	608	116,100
August 12, 2025	624	626	626	629	610	160,100
August 08, 2025	635	624	624	638	624	155,500
August 07, 2025	622	636	636	655	618	235,100
August 06, 2025	600	619	619	633	590	270,300
August 05, 2025	595	595	595	602	586	59,200
August 04, 2025	588	598	598	601	585	100,600
August 01, 2025	592	591	591	606	587	94,100
July 31, 2025	598	589	589	605	576	168,500
July 30, 2025	561	590	590	595	558	499,500
July 29, 2025	577	564	564	578	561	97,000
July 28, 2025	590	583	583	593	580	60,800
July 25, 2025	591	591	591	596	588	78,400
July 24, 2025	593	589	589	595	586	57,100
July 23, 2025	590	592	592	597	584	125,300
July 22, 2025	586	594	594	595	583	89,800
July 18, 2025	598	590	590	603	590	58,600
July 17, 2025	599	604	604	605	593	71,300
July 16, 2025	597	604	604	608	591	80,100
July 15, 2025	608	598	598	608	593	82,800
July 14, 2025	609	608	608	610	598	93,900
July 11, 2025	601	603	603	610	599	111,600
July 10, 2025	613	601	601	615	596	153,700
July 09, 2025	611	613	613	616	603	107,800
July 08, 2025	598	611	611	612	597	164,400
July 07, 2025	592	595	595	598	590	86,700
July 04, 2025	580	594	594	594	580	124,400
July 03, 2025	558	576	576	579	558	125,500
July 02, 2025	552	558	558	565	550	74,600
July 01, 2025	552	556	556	559	552	70,300
June 30, 2025	562	555	555	565	550	155,700
June 27, 2025	563	559	559	568	555	144,200
June 26, 2025	560	562	562	564	558	174,600
June 25, 2025	561	560	560	567	558	105,900
June 24, 2025	568	562	562	568	553	87,000
June 23, 2025	564	566	566	570	562	114,700
June 20, 2025	569	563	563	570	562	86,300
June 19, 2025	567	572	572	576	563	93,400
June 18, 2025	567	563	563	570	558	58,500
June 17, 2025	578	567	567	578	557	93,000
June 16, 2025	567	578	578	578	564	98,600
June 13, 2025	551	562	562	564	547	184,100
June 12, 2025	551	549	549	555	541	80,200

Oenon Holdings, Inc. (2533.T) JPX