If you invested ¥1000 in Onoken Co., Ltd. (7414.T) 10 years ago, it would be worth ¥1,693.04 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥978.01, while ¥1000 invested 1 year ago would be worth ¥961.99. This corresponds to total returns of 69.3%, -2.2%, -3.8%, respectively, with annualized returns of 5.41%, -0.44%, -3.8%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 1,350 | 1,308 | 1,308 | 1,362 | 1,287 | 81,600 |
| November 10, 2026 | 1,335 | 1,345 | 1,345 | 1,354 | 1,335 | 37,900 |
| November 09, 2026 | 1,316 | 1,327 | 1,327 | 1,336 | 1,313 | 36,700 |
| November 06, 2026 | 1,309 | 1,297 | 1,297 | 1,330 | 1,295 | 106,800 |
| November 05, 2026 | 1,339 | 1,337 | 1,337 | 1,347 | 1,329 | 54,000 |
| November 04, 2026 | 1,340 | 1,317 | 1,317 | 1,345 | 1,313 | 55,900 |
| November 02, 2026 | 1,343 | 1,341 | 1,341 | 1,354 | 1,341 | 39,600 |
| October 30, 2026 | 1,347 | 1,346 | 1,346 | 1,360 | 1,343 | 53,100 |
| October 29, 2026 | 1,332 | 1,339 | 1,339 | 1,339 | 1,322 | 284,300 |
| October 28, 2026 | 1,346 | 1,333 | 1,333 | 1,353 | 1,333 | 96,700 |
| October 27, 2026 | 1,356 | 1,352 | 1,352 | 1,362 | 1,347 | 63,000 |
| October 26, 2026 | 1,357 | 1,359 | 1,359 | 1,365 | 1,357 | 39,400 |
| October 23, 2026 | 1,364 | 1,356 | 1,356 | 1,366 | 1,347 | 51,500 |
| October 22, 2026 | 1,357 | 1,364 | 1,364 | 1,367 | 1,357 | 37,500 |
| October 21, 2026 | 1,360 | 1,356 | 1,356 | 1,366 | 1,355 | 35,800 |
| October 20, 2026 | 1,372 | 1,360 | 1,360 | 1,380 | 1,358 | 36,300 |
| October 19, 2026 | 1,379 | 1,374 | 1,374 | 1,380 | 1,371 | 27,600 |
| October 16, 2026 | 1,357 | 1,379 | 1,379 | 1,379 | 1,357 | 38,000 |
| October 15, 2026 | 1,361 | 1,355 | 1,355 | 1,366 | 1,353 | 54,200 |
| October 14, 2026 | 1,368 | 1,372 | 1,372 | 1,373 | 1,363 | 31,600 |
| October 13, 2026 | 1,354 | 1,368 | 1,368 | 1,370 | 1,350 | 25,500 |
| October 09, 2026 | 1,345 | 1,354 | 1,354 | 1,362 | 1,343 | 42,600 |
| October 08, 2026 | 1,360 | 1,351 | 1,351 | 1,360 | 1,344 | 46,400 |
| October 07, 2026 | 1,368 | 1,362 | 1,362 | 1,376 | 1,361 | 58,800 |
| October 06, 2026 | 1,361 | 1,368 | 1,368 | 1,372 | 1,361 | 49,800 |
| October 05, 2026 | 1,375 | 1,367 | 1,367 | 1,380 | 1,363 | 55,400 |
| October 02, 2026 | 1,383 | 1,379 | 1,379 | 1,386 | 1,376 | 69,200 |
| October 01, 2026 | 1,385 | 1,392 | 1,392 | 1,401 | 1,385 | 46,900 |
| September 30, 2026 | 1,392 | 1,402 | 1,402 | 1,408 | 1,387 | 53,200 |
| September 29, 2026 | 1,409 | 1,393 | 1,393 | 1,410 | 1,391 | 110,000 |
| September 28, 2026 | 1,445 | 1,445 | 1,445 | 1,447 | 1,440 | 92,800 |
| September 25, 2026 | 1,442 | 1,437 | 1,437 | 1,448 | 1,433 | 54,100 |
| September 24, 2026 | 1,435 | 1,440 | 1,440 | 1,440 | 1,425 | 46,800 |
| September 18, 2026 | 1,426 | 1,435 | 1,435 | 1,437 | 1,426 | 48,500 |
| September 17, 2026 | 1,427 | 1,437 | 1,437 | 1,440 | 1,423 | 59,300 |
| September 16, 2026 | 1,420 | 1,420 | 1,420 | 1,427 | 1,416 | 24,900 |
| September 15, 2026 | 1,408 | 1,413 | 1,413 | 1,422 | 1,408 | 55,200 |
| September 11, 2026 | 1,390 | 1,412 | 1,412 | 1,412 | 1,389 | 54,700 |
| September 10, 2026 | 1,400 | 1,407 | 1,407 | 1,408 | 1,398 | 54,700 |
| September 09, 2026 | 1,403 | 1,403 | 1,403 | 1,411 | 1,397 | 33,100 |
| September 08, 2026 | 1,421 | 1,410 | 1,410 | 1,422 | 1,410 | 33,000 |
| September 07, 2026 | 1,436 | 1,421 | 1,421 | 1,439 | 1,421 | 38,400 |
| September 04, 2026 | 1,445 | 1,439 | 1,439 | 1,445 | 1,431 | 48,400 |
| September 03, 2026 | 1,452 | 1,450 | 1,450 | 1,466 | 1,445 | 40,000 |
| September 02, 2026 | 1,463 | 1,452 | 1,452 | 1,465 | 1,448 | 44,300 |
| September 01, 2026 | 1,452 | 1,475 | 1,475 | 1,475 | 1,446 | 48,400 |
| August 31, 2026 | 1,450 | 1,451 | 1,451 | 1,459 | 1,442 | 43,000 |
| August 28, 2026 | 1,455 | 1,457 | 1,457 | 1,463 | 1,454 | 44,000 |
| August 27, 2026 | 1,456 | 1,466 | 1,466 | 1,469 | 1,452 | 44,700 |
| August 26, 2026 | 1,438 | 1,458 | 1,458 | 1,464 | 1,438 | 56,000 |
| August 25, 2026 | 1,461 | 1,442 | 1,442 | 1,466 | 1,435 | 38,400 |
| August 24, 2026 | 1,464 | 1,458 | 1,458 | 1,469 | 1,451 | 47,000 |
| August 21, 2026 | 1,444 | 1,456 | 1,456 | 1,459 | 1,444 | 45,200 |
| August 20, 2026 | 1,440 | 1,453 | 1,453 | 1,453 | 1,435 | 37,000 |
| August 19, 2026 | 1,461 | 1,446 | 1,446 | 1,461 | 1,440 | 57,400 |
| August 18, 2026 | 1,454 | 1,463 | 1,463 | 1,470 | 1,441 | 72,500 |
| August 17, 2026 | 1,436 | 1,454 | 1,454 | 1,460 | 1,436 | 70,900 |
| August 14, 2026 | 1,422 | 1,447 | 1,447 | 1,449 | 1,420 | 53,800 |
| August 13, 2026 | 1,423 | 1,429 | 1,429 | 1,431 | 1,412 | 58,300 |
| August 12, 2026 | 1,419 | 1,421 | 1,421 | 1,426 | 1,407 | 66,100 |