Ono Sokki Co., Ltd. (TYO:6858)
Japan · Delayed Price · Currency is JPY 866.00
-10.00 (-1.14%)
Oct 2, 2026, 3:30 PM JST
Ono Sokki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 870.00 | 881.00 | 862.00 | 866.00 | 866.00 | -1.14% | 23,500 |
| Oct 1, 2026 | 864.00 | 879.00 | 852.00 | 876.00 | 876.00 | 1.39% | 46,600 |
| Sep 30, 2026 | 866.00 | 870.00 | 861.00 | 864.00 | 864.00 | 1.41% | 33,500 |
| Sep 29, 2026 | 854.00 | 860.00 | 851.00 | 852.00 | 852.00 | -0.23% | 22,100 |
| Sep 28, 2026 | 856.00 | 864.00 | 853.00 | 854.00 | 854.00 | 0.12% | 16,300 |
| Sep 25, 2026 | 886.00 | 886.00 | 853.00 | 853.00 | 853.00 | -2.07% | 30,100 |
| Sep 24, 2026 | 841.00 | 878.00 | 836.00 | 871.00 | 871.00 | 4.44% | 82,700 |
| Sep 18, 2026 | 836.00 | 842.00 | 834.00 | 834.00 | 834.00 | -0.36% | 25,800 |
| Sep 17, 2026 | 834.00 | 842.00 | 831.00 | 837.00 | 837.00 | 0.48% | 16,400 |
| Sep 16, 2026 | 833.00 | 842.00 | 830.00 | 833.00 | 833.00 | 0.97% | 19,300 |
| Sep 15, 2026 | 845.00 | 845.00 | 825.00 | 825.00 | 825.00 | -1.32% | 30,600 |
| Sep 14, 2026 | 828.00 | 838.00 | 826.00 | 836.00 | 836.00 | 0.97% | 17,000 |
| Sep 11, 2026 | 832.00 | 833.00 | 821.00 | 828.00 | 828.00 | -1.31% | 28,800 |
| Sep 10, 2026 | 845.00 | 845.00 | 827.00 | 839.00 | 839.00 | -0.24% | 39,200 |
| Sep 9, 2026 | 851.00 | 858.00 | 841.00 | 841.00 | 841.00 | - | 67,400 |
| Sep 8, 2026 | 847.00 | 853.00 | 841.00 | 841.00 | 841.00 | -0.59% | 55,000 |
| Sep 7, 2026 | 850.00 | 865.00 | 843.00 | 846.00 | 846.00 | 2.67% | 85,600 |
| Sep 4, 2026 | 826.00 | 833.00 | 823.00 | 824.00 | 824.00 | 0.61% | 24,900 |
| Sep 3, 2026 | 835.00 | 835.00 | 819.00 | 819.00 | 819.00 | -1.21% | 48,200 |
| Sep 2, 2026 | 835.00 | 838.00 | 826.00 | 829.00 | 829.00 | -0.72% | 22,100 |
| Sep 1, 2026 | 826.00 | 841.00 | 826.00 | 835.00 | 835.00 | 0.36% | 36,200 |
| Aug 31, 2026 | 820.00 | 834.00 | 812.00 | 832.00 | 832.00 | 1.22% | 66,400 |
| Aug 28, 2026 | 818.00 | 834.00 | 817.00 | 822.00 | 822.00 | -0.48% | 28,600 |
| Aug 27, 2026 | 827.00 | 845.00 | 824.00 | 826.00 | 826.00 | 0.49% | 51,300 |
| Aug 26, 2026 | 821.00 | 827.00 | 817.00 | 822.00 | 822.00 | 0.12% | 55,500 |
| Aug 25, 2026 | 822.00 | 825.00 | 818.00 | 821.00 | 821.00 | 0.12% | 12,600 |
| Aug 24, 2026 | 823.00 | 829.00 | 820.00 | 820.00 | 820.00 | -0.85% | 22,100 |
| 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 |