Ono Sokki Co., Ltd. (TYO:6858)
Japan · Delayed Price · Currency is JPY 838.00
+20.00 (2.44%)
May 29, 2026, 3:30 PM JST
Ono Sokki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 830.00 | 846.00 | 829.00 | 838.00 | 838.00 | 2.44% | 61,400 |
| May 28, 2026 | 806.00 | 818.00 | 799.00 | 818.00 | 818.00 | 1.49% | 38,600 |
| May 27, 2026 | 815.00 | 815.00 | 800.00 | 806.00 | 806.00 | -0.25% | 62,600 |
| May 26, 2026 | 810.00 | 814.00 | 801.00 | 808.00 | 808.00 | -0.12% | 25,700 |
| May 25, 2026 | 816.00 | 822.00 | 804.00 | 809.00 | 809.00 | -0.12% | 41,400 |
| May 22, 2026 | 795.00 | 811.00 | 789.00 | 810.00 | 810.00 | 3.85% | 49,000 |
| May 21, 2026 | 778.00 | 791.00 | 778.00 | 780.00 | 780.00 | 0.78% | 25,800 |
| May 20, 2026 | 796.00 | 796.00 | 765.00 | 774.00 | 774.00 | -2.89% | 76,200 |
| May 19, 2026 | 813.00 | 819.00 | 792.00 | 797.00 | 797.00 | -1.24% | 45,900 |
| May 18, 2026 | 811.00 | 815.00 | 802.00 | 807.00 | 807.00 | 0.62% | 27,500 |
| May 15, 2026 | 808.00 | 821.00 | 800.00 | 802.00 | 802.00 | -0.74% | 35,500 |
| May 14, 2026 | 806.00 | 816.00 | 805.00 | 808.00 | 808.00 | 0.62% | 52,400 |
| May 13, 2026 | 791.00 | 807.00 | 790.00 | 803.00 | 803.00 | 1.65% | 28,500 |
| May 12, 2026 | 824.00 | 826.00 | 788.00 | 790.00 | 790.00 | -2.95% | 64,100 |
| May 11, 2026 | 812.00 | 829.00 | 812.00 | 814.00 | 814.00 | 0.25% | 48,500 |
| May 8, 2026 | 814.00 | 816.00 | 798.00 | 812.00 | 812.00 | -0.85% | 57,100 |
| May 7, 2026 | 820.00 | 824.00 | 811.00 | 819.00 | 819.00 | 0.86% | 58,000 |
| May 1, 2026 | 812.00 | 818.00 | 799.00 | 812.00 | 812.00 | -0.61% | 54,100 |
| Apr 30, 2026 | 802.00 | 818.00 | 794.00 | 817.00 | 817.00 | 1.62% | 71,000 |
| Apr 28, 2026 | 795.00 | 804.00 | 790.00 | 804.00 | 804.00 | 0.50% | 68,600 |
| Apr 27, 2026 | 815.00 | 815.00 | 790.00 | 800.00 | 800.00 | -1.96% | 142,000 |
| Apr 24, 2026 | 821.00 | 838.00 | 807.00 | 816.00 | 816.00 | - | 292,200 |
| Apr 23, 2026 | 906.00 | 933.00 | 808.00 | 816.00 | 816.00 | -8.11% | 1,453,300 |
| Apr 22, 2026 | 885.00 | 890.00 | 869.00 | 888.00 | 888.00 | 1.25% | 78,500 |
| Apr 21, 2026 | 885.00 | 887.00 | 872.00 | 877.00 | 877.00 | -0.23% | 62,500 |
| Apr 20, 2026 | 871.00 | 887.00 | 867.00 | 879.00 | 879.00 | 2.45% | 90,400 |
| Apr 17, 2026 | 842.00 | 861.00 | 842.00 | 858.00 | 858.00 | 2.02% | 31,600 |
| Apr 16, 2026 | 824.00 | 843.00 | 824.00 | 841.00 | 841.00 | 2.06% | 42,900 |
| Apr 15, 2026 | 833.00 | 865.00 | 822.00 | 824.00 | 824.00 | -0.96% | 56,900 |
| Apr 14, 2026 | 824.00 | 842.00 | 818.00 | 832.00 | 832.00 | 4.39% | 51,000 |
| Apr 13, 2026 | 795.00 | 805.00 | 793.00 | 797.00 | 797.00 | -0.50% | 15,900 |
| Apr 10, 2026 | 805.00 | 823.00 | 801.00 | 801.00 | 801.00 | 0.13% | 24,500 |
| Apr 9, 2026 | 820.00 | 823.00 | 800.00 | 800.00 | 800.00 | -2.08% | 28,300 |
| Apr 8, 2026 | 798.00 | 820.00 | 798.00 | 817.00 | 817.00 | 4.61% | 21,100 |
| Apr 7, 2026 | 790.00 | 804.00 | 781.00 | 781.00 | 781.00 | - | 33,000 |
| Apr 6, 2026 | 776.00 | 793.00 | 776.00 | 781.00 | 781.00 | 0.64% | 19,900 |
| Apr 3, 2026 | 775.00 | 784.00 | 775.00 | 776.00 | 776.00 | 0.52% | 20,900 |
| Apr 2, 2026 | 787.00 | 798.00 | 771.00 | 772.00 | 772.00 | -1.28% | 47,200 |
| Apr 1, 2026 | 774.00 | 791.00 | 774.00 | 782.00 | 782.00 | 3.03% | 31,900 |
| Mar 31, 2026 | 758.00 | 771.00 | 746.00 | 759.00 | 759.00 | -0.26% | 49,600 |
| Mar 30, 2026 | 765.00 | 776.00 | 761.00 | 761.00 | 761.00 | -5.35% | 84,000 |
| 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 |