Ono Sokki Co., Ltd. (TYO:6858)
Japan · Delayed Price · Currency is JPY 566.00
+1.00 (0.18%)
Aug 22, 2025, 3:30 PM JST
Ono Sokki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 563.00 | 567.00 | 563.00 | 566.00 | 566.00 | 0.18% | 6,900 |
| Aug 21, 2025 | 563.00 | 568.00 | 563.00 | 565.00 | 565.00 | 0.36% | 9,900 |
| Aug 20, 2025 | 568.00 | 569.00 | 563.00 | 563.00 | 563.00 | -0.71% | 18,400 |
| Aug 19, 2025 | 566.00 | 569.00 | 564.00 | 567.00 | 567.00 | 0.35% | 24,500 |
| Aug 18, 2025 | 569.00 | 572.00 | 565.00 | 565.00 | 565.00 | -0.88% | 30,600 |
| Aug 15, 2025 | 574.00 | 575.00 | 567.00 | 570.00 | 570.00 | -0.70% | 11,100 |
| Aug 14, 2025 | 575.00 | 575.00 | 568.00 | 574.00 | 574.00 | - | 9,700 |
| Aug 13, 2025 | 564.00 | 574.00 | 564.00 | 574.00 | 574.00 | 0.70% | 21,400 |
| Aug 12, 2025 | 565.00 | 571.00 | 563.00 | 570.00 | 570.00 | 1.42% | 21,900 |
| Aug 8, 2025 | 570.00 | 570.00 | 561.00 | 562.00 | 562.00 | -0.53% | 13,800 |
| Aug 7, 2025 | 564.00 | 567.00 | 559.00 | 565.00 | 565.00 | 0.36% | 12,400 |
| Aug 6, 2025 | 558.00 | 563.00 | 558.00 | 563.00 | 563.00 | 0.18% | 16,300 |
| Aug 5, 2025 | 559.00 | 565.00 | 556.00 | 562.00 | 562.00 | 0.36% | 20,500 |
| Aug 4, 2025 | 563.00 | 563.00 | 559.00 | 560.00 | 560.00 | -1.23% | 14,600 |
| 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 |