Ono Sokki Co., Ltd. (TYO:6858)
Japan · Delayed Price · Currency is JPY 804.00
-9.00 (-1.11%)
Mar 27, 2026, 3:30 PM JST
Ono Sokki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 810.00 | 814.00 | 798.00 | 804.00 | 804.00 | -1.11% | 39,900 |
| Mar 26, 2026 | 830.00 | 835.00 | 805.00 | 813.00 | 813.00 | -2.63% | 33,500 |
| Mar 25, 2026 | 818.00 | 841.00 | 818.00 | 835.00 | 835.00 | 3.34% | 43,000 |
| Mar 24, 2026 | 803.00 | 816.00 | 798.00 | 808.00 | 808.00 | 3.32% | 29,900 |
| Mar 23, 2026 | 823.00 | 823.00 | 777.00 | 782.00 | 782.00 | -4.98% | 86,300 |
| Mar 19, 2026 | 850.00 | 852.00 | 823.00 | 823.00 | 823.00 | -4.52% | 56,400 |
| Mar 18, 2026 | 840.00 | 870.00 | 840.00 | 862.00 | 862.00 | 3.61% | 36,800 |
| Mar 17, 2026 | 844.00 | 857.00 | 832.00 | 832.00 | 832.00 | -1.19% | 42,000 |
| Mar 16, 2026 | 841.00 | 846.00 | 835.00 | 842.00 | 842.00 | -0.36% | 44,500 |
| Mar 13, 2026 | 857.00 | 857.00 | 843.00 | 845.00 | 845.00 | -2.31% | 56,900 |
| Mar 12, 2026 | 884.00 | 891.00 | 864.00 | 865.00 | 865.00 | -3.78% | 60,300 |
| Mar 11, 2026 | 896.00 | 914.00 | 886.00 | 899.00 | 899.00 | 2.86% | 62,900 |
| Mar 10, 2026 | 860.00 | 890.00 | 860.00 | 874.00 | 874.00 | 3.55% | 46,200 |
| Mar 9, 2026 | 850.00 | 850.00 | 815.00 | 844.00 | 844.00 | -6.22% | 137,000 |
| Mar 6, 2026 | 885.00 | 900.00 | 862.00 | 900.00 | 900.00 | 0.33% | 86,800 |
| Mar 5, 2026 | 853.00 | 914.00 | 853.00 | 897.00 | 897.00 | 8.99% | 149,900 |
| Mar 4, 2026 | 892.00 | 892.00 | 812.00 | 823.00 | 823.00 | -9.26% | 193,600 |
| Mar 3, 2026 | 915.00 | 940.00 | 900.00 | 907.00 | 907.00 | -1.31% | 187,700 |
| Mar 2, 2026 | 923.00 | 935.00 | 909.00 | 919.00 | 919.00 | -2.23% | 82,600 |
| Feb 27, 2026 | 931.00 | 940.00 | 921.00 | 940.00 | 940.00 | 1.73% | 75,900 |
| Feb 26, 2026 | 934.00 | 940.00 | 920.00 | 924.00 | 924.00 | -1.07% | 100,300 |
| Feb 25, 2026 | 913.00 | 940.00 | 913.00 | 934.00 | 934.00 | 3.43% | 95,800 |
| Feb 24, 2026 | 865.00 | 923.00 | 865.00 | 903.00 | 903.00 | 3.32% | 128,600 |
| Feb 20, 2026 | 880.00 | 880.00 | 856.00 | 874.00 | 874.00 | -0.57% | 31,200 |
| Feb 19, 2026 | 867.00 | 880.00 | 860.00 | 879.00 | 879.00 | 1.85% | 55,300 |
| Feb 18, 2026 | 875.00 | 878.00 | 861.00 | 863.00 | 863.00 | -1.15% | 42,700 |
| Feb 17, 2026 | 836.00 | 873.00 | 830.00 | 873.00 | 873.00 | 4.05% | 99,800 |
| Feb 16, 2026 | 806.00 | 840.00 | 806.00 | 839.00 | 839.00 | 4.09% | 88,400 |
| Feb 13, 2026 | 830.00 | 830.00 | 801.00 | 806.00 | 806.00 | -4.62% | 111,500 |
| Feb 12, 2026 | 822.00 | 845.00 | 817.00 | 845.00 | 845.00 | 3.05% | 115,900 |
| Feb 10, 2026 | 821.00 | 831.00 | 808.00 | 820.00 | 820.00 | -0.12% | 91,500 |
| Feb 9, 2026 | 840.00 | 843.00 | 821.00 | 821.00 | 821.00 | -0.48% | 101,100 |
| Feb 6, 2026 | 800.00 | 825.00 | 790.00 | 825.00 | 825.00 | 1.85% | 80,100 |
| Feb 5, 2026 | 797.00 | 820.00 | 790.00 | 810.00 | 810.00 | 0.50% | 74,700 |
| Feb 4, 2026 | 800.00 | 812.00 | 790.00 | 806.00 | 806.00 | 0.50% | 137,300 |
| Feb 3, 2026 | 815.00 | 828.00 | 800.00 | 802.00 | 802.00 | -1.96% | 181,600 |
| Feb 2, 2026 | 852.00 | 856.00 | 807.00 | 818.00 | 818.00 | -5.65% | 290,800 |
| Jan 30, 2026 | 799.00 | 874.00 | 794.00 | 867.00 | 867.00 | 10.59% | 1,233,600 |
| Jan 29, 2026 | 687.00 | 784.00 | 684.00 | 784.00 | 784.00 | 14.62% | 1,293,300 |
| Jan 28, 2026 | 694.00 | 694.00 | 681.00 | 684.00 | 684.00 | -1.44% | 28,900 |
| Jan 27, 2026 | 691.00 | 696.00 | 686.00 | 694.00 | 694.00 | 0.87% | 26,200 |
| Jan 26, 2026 | 688.00 | 692.00 | 683.00 | 688.00 | 688.00 | -0.72% | 28,500 |
| Jan 23, 2026 | 692.00 | 695.00 | 686.00 | 693.00 | 693.00 | -0.72% | 38,900 |
| Jan 22, 2026 | 671.00 | 698.00 | 671.00 | 698.00 | 698.00 | 3.87% | 58,100 |
| Jan 21, 2026 | 669.00 | 674.00 | 666.00 | 672.00 | 672.00 | 0.15% | 29,600 |
| Jan 20, 2026 | 675.00 | 680.00 | 670.00 | 671.00 | 671.00 | -0.59% | 31,200 |
| Jan 19, 2026 | 676.00 | 676.00 | 666.00 | 675.00 | 675.00 | 0.45% | 19,000 |
| Jan 16, 2026 | 680.00 | 680.00 | 663.00 | 672.00 | 672.00 | -1.47% | 48,000 |
| Jan 15, 2026 | 682.00 | 687.00 | 681.00 | 682.00 | 682.00 | -1.02% | 18,700 |
| Jan 14, 2026 | 675.00 | 689.00 | 670.00 | 689.00 | 689.00 | 1.62% | 37,900 |