Onward Holdings Co., Ltd. (8016.T) JPX

738.00

+7(+0.96%)

Updated at May 13 03:30PM

Currency In JPY

8016.T Historical Return

If you invested ¥1000 in Onward Holdings Co., Ltd. (8016.T) 10 years ago, it would be worth ¥1,396.48 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,223.41, while ¥1000 invested 1 year ago would be worth ¥1,395.88. This corresponds to total returns of 39.65%, 222.34%, 39.59%, respectively, with annualized returns of 3.39%, 26.36%, 39.59%.

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

8016.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2026	740	731	731	742	726	389,800
May 11, 2026	745	737	737	750	734	395,400
May 08, 2026	747	746	746	749	732	576,000
May 07, 2026	743	745	745	748	741	382,300
May 01, 2026	734	739	739	743	731	403,600
April 30, 2026	736	737	737	740	731	427,400
April 28, 2026	744	744	744	749	740	425,600
April 27, 2026	749	745	745	754	742	597,900
April 24, 2026	750	746	746	755	743	438,800
April 23, 2026	755	747	747	756	738	709,600
April 22, 2026	777	762	762	782	761	492,200
April 21, 2026	785	785	785	789	775	533,600
April 20, 2026	794	786	786	797	781	617,700
April 17, 2026	795	785	785	800	783	668,800
April 16, 2026	813	800	800	822	798	606,000
April 15, 2026	816	804	804	826	797	833,300
April 14, 2026	803	807	807	810	799	958,700
April 13, 2026	789	799	799	800	783	1.1M
April 10, 2026	756	784	784	794	755	1.77M
April 09, 2026	755	751	751	760	747	694,900
April 08, 2026	750	758	758	758	749	691,500
April 07, 2026	740	741	741	742	730	398,400
April 06, 2026	732	735	735	738	725	488,100
April 03, 2026	727	737	737	740	727	312,300
April 02, 2026	727	728	728	738	724	539,100
April 01, 2026	724	727	727	727	714	406,900
March 31, 2026	712	709	709	720	706	558,000
March 30, 2026	699	714	714	714	696	912,400
March 27, 2026	728	733	733	735	723	586,000
March 26, 2026	735	730	730	735	722	596,200
March 25, 2026	746	738	738	752	738	662,000
March 24, 2026	738	744	744	749	733	775,200
March 23, 2026	725	718	718	734	716	838,700
March 19, 2026	739	720	720	739	720	674,200
March 18, 2026	738	747	747	747	736	398,700
March 17, 2026	744	738	738	748	737	413,600
March 16, 2026	748	738	738	749	738	446,000
March 13, 2026	762	749	749	765	749	586,800
March 12, 2026	770	758	758	774	757	472,400
March 11, 2026	783	778	778	788	778	312,400
March 10, 2026	781	785	778	786	775	190,600
March 09, 2026	764	778	778	779	758	629,700
March 06, 2026	780	794	794	794	773	635,600
March 05, 2026	784	787	787	792	779	829,800
March 04, 2026	768	773	769	774	752	888,100
March 03, 2026	802	781	781	807	781	854,000
March 02, 2026	795	811	811	812	792	895,600
February 27, 2026	798	817	817	818	794	1.08M
February 26, 2026	812	796	796	817	796	2.13M
February 25, 2026	816	839	823	842	810	3.39M
February 24, 2026	807	812	796.51	816	801	1.9M
February 20, 2026	802	801	785.72	807	798	1.27M
February 19, 2026	797	809	793.57	810	791	1.19M
February 18, 2026	789	796	780.82	797	781	734,100
February 17, 2026	788	782	767.09	793	782	731,900
February 16, 2026	785	792	776.9	794	774	1.75M
February 13, 2026	777	778	763.16	779	767	1.02M
February 12, 2026	775	776	761.2	779	768	928,300
February 10, 2026	764	774	759.24	775	764	778,000
February 09, 2026	773	762	747.47	774	757	1M