Ono Sokki Co., Ltd. (TYO:6858)
Japan · Delayed Price · Currency is JPY 797.00
+17.00 (2.18%)
Jul 31, 2026, 3:30 PM JST
Ono Sokki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 922.00 | 1,020.00 | 911.00 | 946.00 | 930.15 | 2.94% | 482,400 |
| Jun 9, 2026 | 912.00 | 936.00 | 899.00 | 919.00 | 903.60 | 1.55% | 150,400 |
| Jun 8, 2026 | 865.00 | 918.00 | 853.00 | 905.00 | 889.83 | 6.10% | 382,900 |
| Jun 5, 2026 | 835.00 | 853.00 | 830.00 | 853.00 | 838.70 | 2.16% | 52,700 |
| Jun 4, 2026 | 828.00 | 839.00 | 818.00 | 835.00 | 821.01 | 0.36% | 62,100 |
| Jun 3, 2026 | 828.00 | 838.00 | 822.00 | 832.00 | 818.06 | 2.84% | 33,900 |
| Jun 2, 2026 | 836.00 | 836.00 | 801.00 | 809.00 | 795.44 | -3.46% | 62,500 |
| Jun 1, 2026 | 852.00 | 854.00 | 833.00 | 838.00 | 823.96 | - | 79,700 |
| May 29, 2026 | 830.00 | 846.00 | 829.00 | 838.00 | 823.96 | 2.44% | 61,400 |
| May 28, 2026 | 806.00 | 818.00 | 799.00 | 818.00 | 804.29 | 1.49% | 38,600 |
| May 27, 2026 | 815.00 | 815.00 | 800.00 | 806.00 | 792.49 | -0.25% | 62,600 |
| May 26, 2026 | 810.00 | 814.00 | 801.00 | 808.00 | 794.46 | -0.12% | 25,700 |
| May 25, 2026 | 816.00 | 822.00 | 804.00 | 809.00 | 795.44 | -0.12% | 41,400 |
| May 22, 2026 | 795.00 | 811.00 | 789.00 | 810.00 | 796.42 | 3.85% | 49,000 |