Ono Sokki Co., Ltd. (TYO:6858)
Japan · Delayed Price · Currency is JPY 693.00
-5.00 (-0.72%)
At close: Jan 23, 2026
Ono Sokki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 665.00 | 680.00 | 660.00 | 678.00 | 678.00 | 2.26% | 39,500 |
| Jan 9, 2026 | 655.00 | 663.00 | 655.00 | 663.00 | 663.00 | 1.38% | 12,300 |
| Jan 8, 2026 | 658.00 | 671.00 | 654.00 | 654.00 | 654.00 | -1.06% | 35,300 |
| Jan 7, 2026 | 647.00 | 661.00 | 644.00 | 661.00 | 661.00 | 2.16% | 41,000 |
| Jan 6, 2026 | 654.00 | 654.00 | 645.00 | 647.00 | 647.00 | 0.47% | 19,000 |
| Jan 5, 2026 | 645.00 | 652.00 | 642.00 | 644.00 | 644.00 | 1.42% | 49,000 |
| Dec 30, 2025 | 640.00 | 640.00 | 632.00 | 635.00 | 635.00 | -0.94% | 33,800 |
| Dec 29, 2025 | 641.00 | 647.00 | 637.00 | 641.00 | 641.00 | -1.23% | 37,700 |
| Dec 26, 2025 | 653.00 | 661.00 | 638.00 | 649.00 | 639.00 | -0.15% | 117,400 |
| Dec 25, 2025 | 611.00 | 676.00 | 609.00 | 650.00 | 639.98 | 6.56% | 514,300 |
| Dec 24, 2025 | 606.00 | 615.00 | 606.00 | 610.00 | 600.60 | -0.49% | 12,300 |
| Dec 23, 2025 | 606.00 | 613.00 | 605.00 | 613.00 | 603.55 | 1.66% | 10,200 |
| Dec 22, 2025 | 607.00 | 612.00 | 600.00 | 603.00 | 593.71 | -0.50% | 29,700 |
| Dec 19, 2025 | 598.00 | 608.00 | 598.00 | 606.00 | 596.66 | 0.33% | 12,600 |
| Dec 18, 2025 | 599.00 | 604.00 | 596.00 | 604.00 | 594.69 | 0.83% | 11,700 |
| Dec 17, 2025 | 598.00 | 600.00 | 598.00 | 599.00 | 589.77 | 0.17% | 5,400 |
| Dec 16, 2025 | 607.00 | 607.00 | 598.00 | 598.00 | 588.79 | -1.48% | 14,100 |
| Dec 15, 2025 | 609.00 | 609.00 | 601.00 | 607.00 | 597.65 | -0.82% | 13,100 |
| Dec 12, 2025 | 601.00 | 612.00 | 600.00 | 612.00 | 602.57 | 2.17% | 31,400 |
| Dec 11, 2025 | 605.00 | 605.00 | 595.00 | 599.00 | 589.77 | -0.99% | 19,700 |
| Dec 10, 2025 | 601.00 | 607.00 | 600.00 | 605.00 | 595.68 | - | 25,700 |
| Dec 9, 2025 | 612.00 | 612.00 | 601.00 | 605.00 | 595.68 | -0.98% | 11,800 |
| Dec 8, 2025 | 615.00 | 615.00 | 608.00 | 611.00 | 601.59 | 0.66% | 15,500 |
| Dec 5, 2025 | 610.00 | 610.00 | 601.00 | 607.00 | 597.65 | 0.50% | 11,000 |
| Dec 4, 2025 | 597.00 | 610.00 | 597.00 | 604.00 | 594.69 | - | 27,800 |
| Dec 3, 2025 | 607.00 | 611.00 | 601.00 | 604.00 | 594.69 | -0.49% | 10,400 |
| Dec 2, 2025 | 613.00 | 615.00 | 606.00 | 607.00 | 597.65 | -0.98% | 5,800 |
| Dec 1, 2025 | 610.00 | 613.00 | 609.00 | 613.00 | 603.55 | 0.49% | 8,200 |
| Nov 28, 2025 | 615.00 | 617.00 | 610.00 | 610.00 | 600.60 | -0.65% | 8,100 |
| Nov 27, 2025 | 619.00 | 619.00 | 611.00 | 614.00 | 604.54 | 0.33% | 9,700 |
| Nov 26, 2025 | 606.00 | 612.00 | 605.00 | 612.00 | 602.57 | 1.32% | 24,900 |
| Nov 25, 2025 | 603.00 | 604.00 | 601.00 | 604.00 | 594.69 | 0.17% | 12,600 |
| Nov 21, 2025 | 596.00 | 605.00 | 596.00 | 603.00 | 593.71 | - | 5,700 |
| Nov 20, 2025 | 601.00 | 607.00 | 597.00 | 603.00 | 593.71 | 0.67% | 17,400 |
| Nov 19, 2025 | 594.00 | 599.00 | 589.00 | 599.00 | 589.77 | 1.01% | 15,100 |
| Nov 18, 2025 | 605.00 | 606.00 | 593.00 | 593.00 | 583.86 | -0.67% | 10,400 |
| Nov 17, 2025 | 598.00 | 602.00 | 596.00 | 597.00 | 587.80 | -0.50% | 15,600 |
| Nov 14, 2025 | 604.00 | 635.00 | 588.00 | 600.00 | 590.76 | -0.50% | 104,100 |
| Nov 13, 2025 | 600.00 | 603.00 | 597.00 | 603.00 | 593.71 | 1.01% | 11,100 |
| Nov 12, 2025 | 594.00 | 601.00 | 594.00 | 597.00 | 587.80 | -0.17% | 11,000 |
| Nov 11, 2025 | 600.00 | 606.00 | 597.00 | 598.00 | 588.79 | -0.66% | 9,300 |
| Nov 10, 2025 | 585.00 | 602.00 | 585.00 | 602.00 | 592.72 | 2.91% | 20,400 |