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

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 ¥1,529.74 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,521.9, while ¥1000 invested 1 year ago would be worth ¥1,241.6. This corresponds to total returns of 52.97%, 252.19%, 24.16%, respectively, with annualized returns of 4.34%, 28.63%, 24.16%.

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
August 21, 2026	762	772	772	772	762	547,600
August 20, 2026	767	770	770	773	763	660,600
August 19, 2026	770	760	760	771	756	661,800
August 18, 2026	763	766	766	769	760	575,700
August 17, 2026	775	761	761	775	760	884,500
August 14, 2026	767	766	766	770	764	638,000
August 13, 2026	765	767	767	771	762	544,300
August 12, 2026	766	768	768	772	765	437,300
August 10, 2026	778	767	767	778	766	655,000
August 07, 2026	775	776	776	780	771	768,100
August 06, 2026	755	769	769	770	754	726,200
August 05, 2026	749	755	755	756	746	611,300
August 04, 2026	755	753	753	756	749	568,900
August 03, 2026	753	751	751	757	746	910,000
July 31, 2026	765	763	763	768	758	790,300
July 30, 2026	765	770	770	772	762	788,600
July 29, 2026	767	769	769	774	761	876,000
July 28, 2026	762	759	759	765	755	594,900
July 27, 2026	743	764	764	764	740	1M
July 24, 2026	736	732	732	737	732	415,000
July 23, 2026	743	736	736	744	734	484,500
July 22, 2026	743	742	742	744	738	545,900
July 21, 2026	743	745	745	750	740	763,700
July 17, 2026	740	743	743	749	735	696,900
July 16, 2026	744	738	738	750	738	789,700
July 15, 2026	735	735	735	741	733	610,800
July 14, 2026	726	728	728	734	724	908,900
July 13, 2026	730	720	720	731	716	1.08M
July 10, 2026	730	722	722	730	718	1.69M
July 09, 2026	745	739	739	745	736	744,400
July 08, 2026	747	748	748	752	743	638,600
July 07, 2026	750	742	742	755	742	881,900
July 06, 2026	743	752	752	756	741	852,400
July 03, 2026	740	740	740	745	734	622,200
July 02, 2026	731	735	735	741	728	766,800
July 01, 2026	724	730	730	733	720	764,300
June 30, 2026	736	725	725	737	725	827,500
June 29, 2026	729	736	736	739	727	843,800
June 26, 2026	722	727	727	728	716	639,100
June 25, 2026	725	723	723	728	720	702,100
June 24, 2026	723	717	717	725	716	691,500
June 23, 2026	719	714	714	722	710	847,600
June 22, 2026	718	720	720	725	716	635,100
June 19, 2026	724	727	727	729	719	573,100
June 18, 2026	725	722	722	729	718	562,500
June 17, 2026	730	727	727	734	721	452,100
June 16, 2026	722	718	718	726	714	534,900
June 15, 2026	748	725	725	749	725	590,400
June 12, 2026	740	743	743	745	736	672,900
June 11, 2026	733	733	733	740	728	714,700
June 10, 2026	726	729	729	735	725	661,200
June 09, 2026	725	721	721	729	720	398,600
June 08, 2026	715	720	720	724	712	516,500
June 05, 2026	718	723	723	731	717	757,100
June 04, 2026	715	708	708	723	708	645,300
June 03, 2026	716	721	721	728	713	436,400
June 02, 2026	716	720	720	725	707	716,400
June 01, 2026	725	725	725	725	710	719,700
May 29, 2026	733	727	727	742	727	633,600
May 28, 2026	733	726	726	734	718	782,100