Ono Sokki Co., Ltd. (TYO:6858)
Japan · Delayed Price · Currency is JPY 827.00
+2.00 (0.24%)
Aug 21, 2026, 3:30 PM JST
Ono Sokki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 823.00 | 827.00 | 817.00 | 827.00 | 827.00 | 0.24% | 11,300 |
| Aug 20, 2026 | 820.00 | 825.00 | 811.00 | 825.00 | 825.00 | 1.48% | 17,500 |
| Aug 19, 2026 | 840.00 | 840.00 | 811.00 | 813.00 | 813.00 | -3.90% | 49,600 |
| Aug 18, 2026 | 859.00 | 867.00 | 846.00 | 846.00 | 846.00 | -1.51% | 24,900 |
| Aug 17, 2026 | 852.00 | 867.00 | 852.00 | 859.00 | 859.00 | 0.82% | 42,400 |
| Aug 14, 2026 | 853.00 | 861.00 | 851.00 | 852.00 | 852.00 | -0.70% | 20,100 |
| Aug 13, 2026 | 845.00 | 858.00 | 845.00 | 858.00 | 858.00 | 1.90% | 42,500 |
| Aug 12, 2026 | 844.00 | 850.00 | 837.00 | 842.00 | 842.00 | -1.29% | 15,600 |
| Aug 10, 2026 | 828.00 | 857.00 | 825.00 | 853.00 | 853.00 | 2.28% | 48,900 |
| Aug 7, 2026 | 848.00 | 848.00 | 827.00 | 834.00 | 834.00 | -1.65% | 31,200 |
| Aug 6, 2026 | 857.00 | 861.00 | 835.00 | 848.00 | 848.00 | -1.17% | 38,100 |
| Aug 5, 2026 | 831.00 | 862.00 | 831.00 | 858.00 | 858.00 | 3.75% | 87,100 |
| Aug 4, 2026 | 813.00 | 840.00 | 812.00 | 827.00 | 827.00 | 1.85% | 88,700 |
| Aug 3, 2026 | 796.00 | 819.00 | 786.00 | 812.00 | 812.00 | 1.88% | 120,600 |
| Jul 31, 2026 | 780.00 | 801.00 | 777.00 | 797.00 | 797.00 | 2.18% | 67,000 |
| Jul 30, 2026 | 763.00 | 783.00 | 753.00 | 780.00 | 780.00 | 1.17% | 96,900 |
| Jul 29, 2026 | 781.00 | 785.00 | 760.00 | 771.00 | 771.00 | -2.28% | 154,000 |
| Jul 28, 2026 | 816.00 | 816.00 | 784.00 | 789.00 | 789.00 | -3.07% | 327,500 |
| Jul 27, 2026 | 804.00 | 839.00 | 792.00 | 814.00 | 814.00 | -7.08% | 571,900 |
| Jul 24, 2026 | 905.00 | 947.00 | 850.00 | 876.00 | 876.00 | -0.45% | 1,261,600 |
| Jul 23, 2026 | 898.00 | 914.00 | 880.00 | 880.00 | 880.00 | -1.12% | 128,200 |
| Jul 22, 2026 | 879.00 | 895.00 | 874.00 | 890.00 | 890.00 | 1.71% | 62,400 |
| Jul 21, 2026 | 862.00 | 875.00 | 860.00 | 875.00 | 875.00 | 1.98% | 45,500 |
| Jul 17, 2026 | 875.00 | 876.00 | 841.00 | 858.00 | 858.00 | -2.72% | 82,900 |
| Jul 16, 2026 | 890.00 | 897.00 | 879.00 | 882.00 | 882.00 | -0.90% | 35,300 |
| Jul 15, 2026 | 868.00 | 890.00 | 868.00 | 890.00 | 890.00 | 2.53% | 34,000 |
| Jul 14, 2026 | 860.00 | 869.00 | 853.00 | 868.00 | 868.00 | 0.35% | 26,000 |
| Jul 13, 2026 | 884.00 | 920.00 | 865.00 | 865.00 | 865.00 | -1.59% | 67,000 |
| Jul 10, 2026 | 869.00 | 882.00 | 868.00 | 879.00 | 879.00 | 1.27% | 29,300 |
| Jul 9, 2026 | 840.00 | 869.00 | 840.00 | 868.00 | 868.00 | 3.09% | 24,500 |
| Jul 8, 2026 | 865.00 | 866.00 | 833.00 | 842.00 | 842.00 | -3.55% | 109,300 |
| Jul 7, 2026 | 904.00 | 914.00 | 873.00 | 873.00 | 873.00 | -3.22% | 95,500 |
| Jul 6, 2026 | 925.00 | 932.00 | 884.00 | 902.00 | 902.00 | -0.88% | 63,500 |
| Jul 3, 2026 | 895.00 | 911.00 | 880.00 | 910.00 | 910.00 | 1.90% | 31,000 |
| Jul 2, 2026 | 881.00 | 903.00 | 880.00 | 893.00 | 893.00 | 0.68% | 37,000 |
| Jul 1, 2026 | 883.00 | 898.00 | 877.00 | 887.00 | 887.00 | 0.45% | 33,700 |
| Jun 30, 2026 | 890.00 | 900.00 | 871.00 | 883.00 | 883.00 | - | 41,200 |
| Jun 29, 2026 | 885.00 | 896.00 | 869.00 | 883.00 | 883.00 | 0.34% | 51,500 |
| Jun 26, 2026 | 918.00 | 918.00 | 883.00 | 895.00 | 880.00 | -2.72% | 84,000 |
| Jun 25, 2026 | 930.00 | 932.00 | 912.00 | 920.00 | 904.58 | 0.99% | 50,100 |
| Jun 24, 2026 | 928.00 | 936.00 | 903.00 | 911.00 | 895.73 | -2.98% | 46,600 |
| Jun 23, 2026 | 976.00 | 976.00 | 935.00 | 939.00 | 923.26 | -2.29% | 85,500 |
| Jun 22, 2026 | 951.00 | 988.00 | 946.00 | 961.00 | 944.89 | 1.91% | 81,500 |
| Jun 19, 2026 | 947.00 | 965.00 | 936.00 | 943.00 | 927.20 | -0.21% | 77,100 |
| Jun 18, 2026 | 930.00 | 955.00 | 915.00 | 945.00 | 929.16 | 2.27% | 81,600 |
| Jun 17, 2026 | 889.00 | 939.00 | 883.00 | 924.00 | 908.51 | 2.44% | 82,700 |
| Jun 16, 2026 | 913.00 | 935.00 | 900.00 | 902.00 | 886.88 | -1.10% | 85,400 |
| Jun 15, 2026 | 932.00 | 957.00 | 908.00 | 912.00 | 896.72 | -0.65% | 103,700 |
| Jun 12, 2026 | 900.00 | 944.00 | 884.00 | 918.00 | 902.61 | 3.38% | 165,600 |
| Jun 11, 2026 | 932.00 | 933.00 | 877.00 | 888.00 | 873.12 | -6.13% | 168,500 |