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

Currency In JPY

4528.T Historical Return

If you invested ¥1000 in Ono Pharmaceutical Co., Ltd. (4528.T) 10 years ago, it would be worth ¥799.2 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,077.17, while ¥1000 invested 1 year ago would be worth ¥1,495.66. This corresponds to total returns of -20.08%, 7.72%, 49.57%, respectively, with annualized returns of -2.22%, 1.5%, 49.57%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4528.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	2,381	2,384	2,384	2,408.5	2,324	3.27M
July 30, 2026	2,479.5	2,457.5	2,457.5	2,482	2,404	1.85M
July 29, 2026	2,450	2,491.5	2,491.5	2,514.5	2,426.5	2.33M
July 28, 2026	2,450	2,417	2,417	2,457	2,408.5	1.46M
July 27, 2026	2,410	2,439.5	2,439.5	2,448.5	2,406	1.57M
July 24, 2026	2,397	2,435	2,435	2,440.5	2,383.5	1.51M
July 23, 2026	2,396	2,398.5	2,398.5	2,410.5	2,378	1.08M
July 22, 2026	2,389	2,405	2,405	2,431	2,384	1.24M
July 21, 2026	2,432	2,397	2,397	2,448.5	2,394.5	1.49M
July 17, 2026	2,375.5	2,425.5	2,425.5	2,440	2,354	2.06M
July 16, 2026	2,366	2,346.5	2,346.5	2,410.5	2,344.5	1.58M
July 15, 2026	2,382.5	2,388.5	2,388.5	2,418	2,364.5	1.52M
July 14, 2026	2,412	2,432.5	2,432.5	2,451	2,389	1.33M
July 13, 2026	2,449	2,400.5	2,400.5	2,449.5	2,386	1.07M
July 10, 2026	2,449.5	2,428	2,428	2,471.5	2,422	1.42M
July 09, 2026	2,499	2,449	2,449	2,507	2,434.5	1.13M
July 08, 2026	2,465	2,489	2,489	2,500	2,449	1.45M
July 07, 2026	2,440	2,458.5	2,458.5	2,466.5	2,423	1.28M
July 06, 2026	2,435	2,448.5	2,448.5	2,454.5	2,425.5	1.2M
July 03, 2026	2,460	2,419	2,419	2,469.5	2,408.5	1.07M
July 02, 2026	2,400	2,402	2,402	2,422	2,352	1.44M
July 01, 2026	2,379	2,368	2,368	2,390	2,336	1.55M
June 30, 2026	2,397.5	2,388	2,388	2,431	2,379	1.93M
June 29, 2026	2,387	2,410	2,410	2,417	2,377	1.93M
June 26, 2026	2,360	2,377.5	2,377.5	2,377.5	2,326	1.38M
June 25, 2026	2,384.5	2,340.5	2,340.5	2,384.5	2,337.5	1.15M
June 24, 2026	2,326	2,350	2,350	2,364.5	2,323	1.43M
June 23, 2026	2,340	2,329	2,329	2,352	2,321	1.74M
June 22, 2026	2,335	2,345.5	2,345.5	2,390	2,318.5	1.83M
June 19, 2026	2,210	2,249	2,249	2,249	2,208	2.24M
June 18, 2026	2,268.5	2,277	2,277	2,290	2,248	1.41M
June 17, 2026	2,259	2,249.5	2,249.5	2,277	2,240	1.12M
June 16, 2026	2,266.5	2,259	2,259	2,289.5	2,245.5	1.56M
June 15, 2026	2,296.5	2,265	2,265	2,310.5	2,263.5	1.88M
June 12, 2026	2,236	2,212.5	2,212.5	2,246	2,187.5	1.94M
June 11, 2026	2,186.5	2,237.5	2,237.5	2,246	2,186.5	1.7M
June 10, 2026	2,195.5	2,224	2,224	2,232	2,189	1.73M
June 09, 2026	2,246.5	2,213.5	2,213.5	2,247.5	2,201.5	1.28M
June 08, 2026	2,243	2,248	2,248	2,273.5	2,221	1.83M
June 05, 2026	2,207	2,225	2,225	2,234	2,186.5	1.65M
June 04, 2026	2,172	2,195.5	2,195.5	2,228.5	2,157	2.31M
June 03, 2026	2,200	2,158	2,158	2,204	2,114.5	3.19M
June 02, 2026	2,280	2,216.5	2,216.5	2,297	2,207	2.74M
June 01, 2026	2,364	2,322	2,322	2,364	2,296.5	1.45M
May 29, 2026	2,406	2,392.5	2,392.5	2,419.5	2,385	2M
May 28, 2026	2,368	2,399.5	2,399.5	2,407.5	2,362	1.64M
May 27, 2026	2,344	2,367	2,367	2,378	2,270.5	2.27M
May 26, 2026	2,435	2,394	2,394	2,446.5	2,382.5	1.25M
May 25, 2026	2,508	2,438	2,438	2,511	2,428.5	1.47M
May 22, 2026	2,484	2,482.5	2,482.5	2,539	2,466.5	2.45M
May 21, 2026	2,458	2,446	2,446	2,489	2,443.5	1.86M
May 20, 2026	2,466.5	2,426.5	2,426.5	2,485.5	2,415	1.86M
May 19, 2026	2,400.5	2,425	2,425	2,439.5	2,393.5	1.91M
May 18, 2026	2,507	2,441.5	2,441.5	2,517	2,432.5	1.55M
May 15, 2026	2,563	2,533.5	2,533.5	2,565	2,518	1.47M
May 14, 2026	2,535	2,573.5	2,573.5	2,573.5	2,508.5	1.41M
May 13, 2026	2,500	2,553	2,553	2,556.5	2,489.5	2.63M
May 12, 2026	2,466.5	2,479	2,479	2,509.5	2,454.5	1.52M
May 11, 2026	2,480	2,462	2,462	2,523.5	2,420.5	2.65M
May 08, 2026	2,359	2,480.5	2,480.5	2,480.5	2,251	5.08M