Ono Sokki Co., Ltd. (TYO:6858)
Japan · Delayed Price · Currency is JPY 567.00
+5.00 (0.89%)
Aug 1, 2025, 3:30 PM JST
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 562.00 | 568.00 | 561.00 | 567.00 | 567.00 | 0.89% | 7,400 |
| Jul 31, 2025 | 571.00 | 571.00 | 562.00 | 562.00 | 562.00 | -0.53% | 12,900 |
| Jul 30, 2025 | 568.00 | 568.00 | 561.00 | 565.00 | 565.00 | -0.18% | 21,600 |
| Jul 29, 2025 | 568.00 | 568.00 | 564.00 | 566.00 | 566.00 | -0.35% | 25,200 |
| Jul 28, 2025 | 580.00 | 580.00 | 568.00 | 568.00 | 568.00 | -1.73% | 41,400 |
| Jul 25, 2025 | 574.00 | 592.00 | 573.00 | 578.00 | 578.00 | 1.05% | 95,900 |
| Jul 24, 2025 | 562.00 | 577.00 | 562.00 | 572.00 | 572.00 | -4.51% | 107,100 |
| Jul 23, 2025 | 596.00 | 600.00 | 592.00 | 599.00 | 599.00 | 0.34% | 29,000 |
| Jul 22, 2025 | 597.00 | 597.00 | 588.00 | 597.00 | 597.00 | 0.17% | 14,900 |
| Jul 18, 2025 | 597.00 | 597.00 | 590.00 | 596.00 | 596.00 | -0.17% | 9,500 |
| Jul 17, 2025 | 597.00 | 598.00 | 590.00 | 597.00 | 597.00 | 0.17% | 10,100 |
| Jul 16, 2025 | 599.00 | 599.00 | 587.00 | 596.00 | 596.00 | -0.17% | 10,400 |
| Jul 15, 2025 | 601.00 | 601.00 | 593.00 | 597.00 | 597.00 | -0.50% | 10,700 |
| Jul 14, 2025 | 593.00 | 600.00 | 591.00 | 600.00 | 600.00 | 1.69% | 14,300 |
| Jul 11, 2025 | 585.00 | 590.00 | 584.00 | 590.00 | 590.00 | 1.72% | 16,000 |
| Jul 10, 2025 | 589.00 | 589.00 | 580.00 | 580.00 | 580.00 | -0.68% | 11,300 |
| Jul 9, 2025 | 590.00 | 590.00 | 583.00 | 584.00 | 584.00 | 0.17% | 11,600 |
| Jul 8, 2025 | 580.00 | 585.00 | 578.00 | 583.00 | 583.00 | 0.52% | 9,400 |
| Jul 7, 2025 | 580.00 | 581.00 | 577.00 | 580.00 | 580.00 | - | 7,100 |
| Jul 4, 2025 | 577.00 | 582.00 | 577.00 | 580.00 | 580.00 | -0.51% | 29,500 |
| Jul 3, 2025 | 575.00 | 583.00 | 575.00 | 583.00 | 583.00 | - | 6,100 |
| Jul 2, 2025 | 592.00 | 593.00 | 576.00 | 583.00 | 583.00 | -1.52% | 30,100 |
| Jul 1, 2025 | 598.00 | 598.00 | 591.00 | 592.00 | 592.00 | -1.00% | 8,000 |
| Jun 30, 2025 | 598.00 | 601.00 | 588.00 | 598.00 | 598.00 | - | 27,500 |
| Jun 27, 2025 | 598.00 | 600.00 | 590.00 | 598.00 | 598.00 | - | 22,300 |
| Jun 26, 2025 | 600.00 | 601.00 | 598.00 | 598.00 | 588.00 | -0.33% | 15,100 |
| Jun 25, 2025 | 600.00 | 600.00 | 595.00 | 600.00 | 589.97 | - | 5,100 |
| Jun 24, 2025 | 596.00 | 601.00 | 594.00 | 600.00 | 589.97 | 0.50% | 9,200 |
| Jun 23, 2025 | 586.00 | 597.00 | 585.00 | 597.00 | 587.02 | 0.17% | 18,800 |
| Jun 20, 2025 | 597.00 | 598.00 | 589.00 | 596.00 | 586.03 | -0.83% | 21,800 |
| Jun 19, 2025 | 599.00 | 601.00 | 599.00 | 601.00 | 590.95 | -0.17% | 9,500 |
| Jun 18, 2025 | 599.00 | 602.00 | 592.00 | 602.00 | 591.93 | 0.50% | 22,900 |
| Jun 17, 2025 | 605.00 | 605.00 | 593.00 | 599.00 | 588.98 | - | 12,700 |
| Jun 16, 2025 | 586.00 | 602.00 | 586.00 | 599.00 | 588.98 | 2.39% | 27,100 |
| Jun 13, 2025 | 599.00 | 599.00 | 584.00 | 585.00 | 575.22 | -2.50% | 24,700 |
| Jun 12, 2025 | 604.00 | 607.00 | 594.00 | 600.00 | 589.97 | -0.17% | 13,500 |
| Jun 11, 2025 | 600.00 | 601.00 | 594.00 | 601.00 | 590.95 | 0.17% | 14,100 |
| Jun 10, 2025 | 603.00 | 613.00 | 599.00 | 600.00 | 589.97 | -0.33% | 22,300 |
| Jun 9, 2025 | 604.00 | 607.00 | 596.00 | 602.00 | 591.93 | -0.33% | 17,400 |
| Jun 6, 2025 | 594.00 | 604.00 | 590.00 | 604.00 | 593.90 | 3.60% | 63,900 |
| Jun 5, 2025 | 590.00 | 591.00 | 582.00 | 583.00 | 573.25 | -1.02% | 15,700 |
| Jun 4, 2025 | 590.00 | 591.00 | 586.00 | 589.00 | 579.15 | 0.17% | 15,900 |
| Jun 3, 2025 | 582.00 | 588.00 | 576.00 | 588.00 | 578.17 | 0.86% | 26,300 |
| Jun 2, 2025 | 581.00 | 588.00 | 577.00 | 583.00 | 573.25 | 0.87% | 27,700 |
| May 30, 2025 | 582.00 | 582.00 | 575.00 | 578.00 | 568.33 | -0.69% | 9,400 |
| May 29, 2025 | 583.00 | 583.00 | 578.00 | 582.00 | 572.27 | -0.17% | 11,600 |
| May 28, 2025 | 583.00 | 583.00 | 575.00 | 583.00 | 573.25 | 0.69% | 45,500 |
| May 27, 2025 | 570.00 | 579.00 | 565.00 | 579.00 | 569.32 | 1.76% | 48,600 |
| May 26, 2025 | 556.00 | 569.00 | 556.00 | 569.00 | 559.48 | 2.15% | 41,900 |
| May 23, 2025 | 557.00 | 557.00 | 552.00 | 557.00 | 547.69 | - | 12,300 |