tiprankstipranks
ONDECK Co., Ltd. (JP:7360)
:7360
Japanese Market
7360
ONDECK Co., Ltd.
RESEARCH TOOLSreports

ONDECK Co., Ltd. (7360) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
797.00
797.00
785.00
790.00
790.00
+0.77%
800
0.22
Apr 07, 2026
770.00
785.00
770.00
784.00
784.00
+1.82%
500
0.12
Apr 06, 2026
796.00
796.00
760.00
770.00
770.00
+0.52%
2,100
0.36
Apr 03, 2026
769.00
769.00
766.00
766.00
766.00
+0.13%
500
0.08
Apr 02, 2026
766.00
792.00
765.00
765.00
765.00
+0.13%
2,600
0.42
Apr 01, 2026
763.00
766.00
763.00
764.00
764.00
-0.91%
400
0.06
Mar 31, 2026
769.00
771.00
769.00
771.00
771.00
+1.98%
300
0.05
Mar 30, 2026
781.00
781.00
756.00
756.00
756.00
-3.45%
900
0.15
Mar 27, 2026
785.00
789.00
783.00
783.00
783.00
-0.63%
800
0.13
Mar 26, 2026
803.00
803.00
788.00
788.00
788.00
0.00%
300
0.05
Mar 25, 2026
796.00
796.00
775.00
788.00
788.00
-1.13%
3,900
0.63
Mar 24, 2026
799.00
800.00
797.00
797.00
797.00
-0.25%
2,100
0.34
Mar 23, 2026
804.00
804.00
799.00
799.00
799.00
-0.87%
700
0.11
Mar 20, 2026
806.00
806.00
806.00
806.00
806.00
0.00%
0
0.00
Mar 19, 2026
806.00
806.00
806.00
806.00
806.00
-0.62%
400
0.06
Mar 18, 2026
810.00
811.00
806.00
811.00
811.00
+0.62%
2,000
0.31
Mar 17, 2026
809.00
811.00
806.00
806.00
806.00
-0.86%
900
0.14
Mar 16, 2026
810.00
813.00
808.00
813.00
813.00
-0.73%
400
0.06
Mar 13, 2026
798.00
820.00
798.00
819.00
819.00
+2.63%
2,100
0.33
Mar 12, 2026
800.00
800.00
798.00
798.00
798.00
-0.37%
600
0.09
Mar 11, 2026
806.00
808.00
801.00
801.00
801.00
+0.38%
400
0.06
Mar 10, 2026
801.00
806.00
798.00
798.00
798.00
+0.25%
1,100
0.17
Mar 09, 2026
798.00
798.00
795.00
796.00
796.00
-0.25%
900
0.14
Mar 06, 2026
808.00
808.00
798.00
798.00
798.00
-0.50%
400
0.06
Mar 05, 2026
805.00
805.00
800.00
802.00
802.00
+0.75%
1,200
0.19
Mar 04, 2026
798.00
798.00
795.00
796.00
796.00
-0.75%
1,800
0.28
Mar 03, 2026
812.00
812.00
802.00
802.00
802.00
-1.60%
1,100
0.17
Mar 02, 2026
810.00
820.00
809.00
815.00
815.00
-0.12%
800
0.12
Feb 27, 2026
818.00
820.00
810.00
816.00
816.00
+0.12%
1,600
0.25
Feb 26, 2026
812.00
815.00
812.00
815.00
815.00
+0.87%
1,000
0.16
Feb 25, 2026
811.00
855.00
808.00
808.00
808.00
+0.37%
6,200
0.97
Feb 24, 2026
806.00
808.00
796.00
805.00
805.00
+0.37%
500
0.08
Feb 23, 2026
802.00
808.00
797.00
802.00
802.00
0.00%
0
0.00
Feb 20, 2026
803.00
808.00
797.00
802.00
802.00
+0.12%
600
0.09
Feb 19, 2026
802.00
810.00
801.00
801.00
801.00
-0.12%
3,100
0.49
Feb 18, 2026
795.00
802.00
794.00
802.00
802.00
-0.37%
400
0.06
Feb 17, 2026
795.00
805.00
795.00
805.00
805.00
+1.26%
200
0.03
Feb 16, 2026
798.00
804.00
792.00
795.00
795.00
-0.50%
1,800
0.28
Feb 13, 2026
796.00
802.00
795.00
799.00
799.00
-0.50%
1,800
0.28
Feb 12, 2026
803.00
815.00
800.00
803.00
803.00
-0.37%
1,400
0.22
Feb 11, 2026
806.00
806.00
796.00
806.00
806.00
0.00%
0
0.00
Feb 10, 2026
804.00
806.00
796.00
806.00
806.00
+0.37%
2,200
0.34
Feb 09, 2026
818.00
818.00
803.00
803.00
803.00
-0.62%
1,100
0.17
Feb 06, 2026
805.00
808.00
805.00
808.00
808.00
+0.75%
1,100
0.17
Feb 05, 2026
815.00
817.00
802.00
802.00
802.00
+0.25%
700
0.11
Feb 04, 2026
802.00
809.00
800.00
800.00
800.00
-0.99%
1,600
0.25
Feb 03, 2026
804.00
808.00
801.00
808.00
808.00
+1.13%
900
0.14
Feb 02, 2026
811.00
811.00
799.00
799.00
799.00
-1.48%
3,100
0.49
Jan 30, 2026
812.00
812.00
805.00
811.00
811.00
-0.37%
2,300
0.36
Jan 29, 2026
815.00
815.00
805.00
814.00
814.00
0.00%
2,400
0.38
Rows:
50