Ono Sokki Co., Ltd. (TYO:6858)
Japan
· Delayed Price · Currency is JPY 813.00
+9.00 (1.12%)
Apr 30, 2026, 1:25 PM JST
Ono Sokki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 857.00 | 857.00 | 843.00 | 845.00 | 845.00 | -2.31% | 56,900 |
| Mar 12, 2026 | 884.00 | 891.00 | 864.00 | 865.00 | 865.00 | -3.78% | 60,300 |
| Mar 11, 2026 | 896.00 | 914.00 | 886.00 | 899.00 | 899.00 | 2.86% | 62,900 |
| Mar 10, 2026 | 860.00 | 890.00 | 860.00 | 874.00 | 874.00 | 3.55% | 46,200 |
| Mar 9, 2026 | 850.00 | 850.00 | 815.00 | 844.00 | 844.00 | -6.22% | 137,000 |
| Mar 6, 2026 | 885.00 | 900.00 | 862.00 | 900.00 | 900.00 | 0.33% | 86,800 |
| Mar 5, 2026 | 853.00 | 914.00 | 853.00 | 897.00 | 897.00 | 8.99% | 149,900 |
| Mar 4, 2026 | 892.00 | 892.00 | 812.00 | 823.00 | 823.00 | -9.26% | 193,600 |
| Mar 3, 2026 | 915.00 | 940.00 | 900.00 | 907.00 | 907.00 | -1.31% | 187,700 |
| Mar 2, 2026 | 923.00 | 935.00 | 909.00 | 919.00 | 919.00 | -2.23% | 82,600 |
| Feb 27, 2026 | 931.00 | 940.00 | 921.00 | 940.00 | 940.00 | 1.73% | 75,900 |
| Feb 26, 2026 | 934.00 | 940.00 | 920.00 | 924.00 | 924.00 | -1.07% | 100,300 |
| Feb 25, 2026 | 913.00 | 940.00 | 913.00 | 934.00 | 934.00 | 3.43% | 95,800 |
| Feb 24, 2026 | 865.00 | 923.00 | 865.00 | 903.00 | 903.00 | 3.32% | 128,600 |
| Feb 20, 2026 | 880.00 | 880.00 | 856.00 | 874.00 | 874.00 | -0.57% | 31,200 |
| Feb 19, 2026 | 867.00 | 880.00 | 860.00 | 879.00 | 879.00 | 1.85% | 55,300 |
| Feb 18, 2026 | 875.00 | 878.00 | 861.00 | 863.00 | 863.00 | -1.15% | 42,700 |
| Feb 17, 2026 | 836.00 | 873.00 | 830.00 | 873.00 | 873.00 | 4.05% | 99,800 |
| Feb 16, 2026 | 806.00 | 840.00 | 806.00 | 839.00 | 839.00 | 4.09% | 88,400 |
| Feb 13, 2026 | 830.00 | 830.00 | 801.00 | 806.00 | 806.00 | -4.62% | 111,500 |
| Feb 12, 2026 | 822.00 | 845.00 | 817.00 | 845.00 | 845.00 | 3.05% | 115,900 |
| Feb 10, 2026 | 821.00 | 831.00 | 808.00 | 820.00 | 820.00 | -0.12% | 91,500 |
| Feb 9, 2026 | 840.00 | 843.00 | 821.00 | 821.00 | 821.00 | -0.48% | 101,100 |
| Feb 6, 2026 | 800.00 | 825.00 | 790.00 | 825.00 | 825.00 | 1.85% | 80,100 |
| Feb 5, 2026 | 797.00 | 820.00 | 790.00 | 810.00 | 810.00 | 0.50% | 74,700 |
| Feb 4, 2026 | 800.00 | 812.00 | 790.00 | 806.00 | 806.00 | 0.50% | 137,300 |
| Feb 3, 2026 | 815.00 | 828.00 | 800.00 | 802.00 | 802.00 | -1.96% | 181,600 |
| Feb 2, 2026 | 852.00 | 856.00 | 807.00 | 818.00 | 818.00 | -5.65% | 290,800 |
| Jan 30, 2026 | 799.00 | 874.00 | 794.00 | 867.00 | 867.00 | 10.59% | 1,233,600 |
| Jan 29, 2026 | 687.00 | 784.00 | 684.00 | 784.00 | 784.00 | 14.62% | 1,293,300 |
| Jan 28, 2026 | 694.00 | 694.00 | 681.00 | 684.00 | 684.00 | -1.44% | 28,900 |
| Jan 27, 2026 | 691.00 | 696.00 | 686.00 | 694.00 | 694.00 | 0.87% | 26,200 |
| Jan 26, 2026 | 688.00 | 692.00 | 683.00 | 688.00 | 688.00 | -0.72% | 28,500 |
| Jan 23, 2026 | 692.00 | 695.00 | 686.00 | 693.00 | 693.00 | -0.72% | 38,900 |
| Jan 22, 2026 | 671.00 | 698.00 | 671.00 | 698.00 | 698.00 | 3.87% | 58,100 |
| Jan 21, 2026 | 669.00 | 674.00 | 666.00 | 672.00 | 672.00 | 0.15% | 29,600 |
| Jan 20, 2026 | 675.00 | 680.00 | 670.00 | 671.00 | 671.00 | -0.59% | 31,200 |
| Jan 19, 2026 | 676.00 | 676.00 | 666.00 | 675.00 | 675.00 | 0.45% | 19,000 |
| Jan 16, 2026 | 680.00 | 680.00 | 663.00 | 672.00 | 672.00 | -1.47% | 48,000 |
| Jan 15, 2026 | 682.00 | 687.00 | 681.00 | 682.00 | 682.00 | -1.02% | 18,700 |
| Jan 14, 2026 | 675.00 | 689.00 | 670.00 | 689.00 | 689.00 | 1.62% | 37,900 |
| Jan 13, 2026 | 665.00 | 680.00 | 660.00 | 678.00 | 678.00 | 2.26% | 39,500 |
| Jan 9, 2026 | 655.00 | 663.00 | 655.00 | 663.00 | 663.00 | 1.38% | 12,300 |
| Jan 8, 2026 | 658.00 | 671.00 | 654.00 | 654.00 | 654.00 | -1.06% | 35,300 |
| Jan 7, 2026 | 647.00 | 661.00 | 644.00 | 661.00 | 661.00 | 2.16% | 41,000 |
| Jan 6, 2026 | 654.00 | 654.00 | 645.00 | 647.00 | 647.00 | 0.47% | 19,000 |
| Jan 5, 2026 | 645.00 | 652.00 | 642.00 | 644.00 | 644.00 | 1.42% | 49,000 |
| Dec 30, 2025 | 640.00 | 640.00 | 632.00 | 635.00 | 635.00 | -0.94% | 33,800 |
| Dec 29, 2025 | 641.00 | 647.00 | 637.00 | 641.00 | 641.00 | -1.23% | 37,700 |
| Dec 26, 2025 | 653.00 | 661.00 | 638.00 | 649.00 | 639.00 | -0.15% | 117,400 |
| Dec 25, 2025 | 611.00 | 676.00 | 609.00 | 650.00 | 639.98 | 6.56% | 514,300 |
| Dec 24, 2025 | 606.00 | 615.00 | 606.00 | 610.00 | 600.60 | -0.49% | 12,300 |
| Dec 23, 2025 | 606.00 | 613.00 | 605.00 | 613.00 | 603.55 | 1.66% | 10,200 |
| Dec 22, 2025 | 607.00 | 612.00 | 600.00 | 603.00 | 593.71 | -0.50% | 29,700 |
| Dec 19, 2025 | 598.00 | 608.00 | 598.00 | 606.00 | 596.66 | 0.33% | 12,600 |
| Dec 18, 2025 | 599.00 | 604.00 | 596.00 | 604.00 | 594.69 | 0.83% | 11,700 |
| Dec 17, 2025 | 598.00 | 600.00 | 598.00 | 599.00 | 589.77 | 0.17% | 5,400 |
| Dec 16, 2025 | 607.00 | 607.00 | 598.00 | 598.00 | 588.79 | -1.48% | 14,100 |
| Dec 15, 2025 | 609.00 | 609.00 | 601.00 | 607.00 | 597.65 | -0.82% | 13,100 |
| Dec 12, 2025 | 601.00 | 612.00 | 600.00 | 612.00 | 602.57 | 2.17% | 31,400 |
| Dec 11, 2025 | 605.00 | 605.00 | 595.00 | 599.00 | 589.77 | -0.99% | 19,700 |
| Dec 10, 2025 | 601.00 | 607.00 | 600.00 | 605.00 | 595.68 | - | 25,700 |
| Dec 9, 2025 | 612.00 | 612.00 | 601.00 | 605.00 | 595.68 | -0.98% | 11,800 |
| Dec 8, 2025 | 615.00 | 615.00 | 608.00 | 611.00 | 601.59 | 0.66% | 15,500 |
| Dec 5, 2025 | 610.00 | 610.00 | 601.00 | 607.00 | 597.65 | 0.50% | 11,000 |
| Dec 4, 2025 | 597.00 | 610.00 | 597.00 | 604.00 | 594.69 | - | 27,800 |
| Dec 3, 2025 | 607.00 | 611.00 | 601.00 | 604.00 | 594.69 | -0.49% | 10,400 |
| Dec 2, 2025 | 613.00 | 615.00 | 606.00 | 607.00 | 597.65 | -0.98% | 5,800 |
| Dec 1, 2025 | 610.00 | 613.00 | 609.00 | 613.00 | 603.55 | 0.49% | 8,200 |