Ono Sokki Co., Ltd. 6858
TSE · Japan · Produzierendes Gewerbe
¥866,00-10,00 (-1,14 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥866,00 | -1,14 % | ¥870,00 | ¥881,00 | ¥862,00 | 23,50K |
| 2026-10-01 | ¥876,00 | +1,39 % | ¥864,00 | ¥879,00 | ¥852,00 | 46,60K |
| 2026-09-30 | ¥864,00 | +1,41 % | ¥866,00 | ¥870,00 | ¥861,00 | 33,50K |
| 2026-09-29 | ¥852,00 | -0,23 % | ¥854,00 | ¥860,00 | ¥851,00 | 22,10K |
| 2026-09-28 | ¥854,00 | +0,12 % | ¥856,00 | ¥864,00 | ¥853,00 | 16,30K |
| 2026-09-25 | ¥853,00 | -2,07 % | ¥886,00 | ¥886,00 | ¥853,00 | 30,10K |
| 2026-09-24 | ¥871,00 | +4,44 % | ¥841,00 | ¥878,00 | ¥836,00 | 82,70K |
| 2026-09-18 | ¥834,00 | -0,36 % | ¥836,00 | ¥842,00 | ¥834,00 | 25,80K |
| 2026-09-17 | ¥837,00 | +0,48 % | ¥834,00 | ¥842,00 | ¥831,00 | 16,40K |
| 2026-09-16 | ¥833,00 | +0,97 % | ¥833,00 | ¥842,00 | ¥831,00 | 19,30K |
| 2026-09-15 | ¥825,00 | -1,32 % | ¥845,00 | ¥845,00 | ¥825,00 | 30,60K |
| 2026-09-14 | ¥836,00 | +0,97 % | ¥828,00 | ¥838,00 | ¥826,00 | 17,00K |
| 2026-09-11 | ¥828,00 | -1,31 % | ¥832,00 | ¥833,00 | ¥821,00 | 28,80K |
| 2026-09-10 | ¥839,00 | -0,24 % | ¥845,00 | ¥845,00 | ¥827,00 | 39,20K |
| 2026-09-09 | ¥841,00 | 0,00 % | ¥851,00 | ¥858,00 | ¥841,00 | 67,40K |
| 2026-09-08 | ¥841,00 | -0,59 % | ¥847,00 | ¥853,00 | ¥841,00 | 55,00K |
| 2026-09-07 | ¥846,00 | +2,67 % | ¥850,00 | ¥865,00 | ¥843,00 | 85,60K |
| 2026-09-04 | ¥824,00 | +0,61 % | ¥826,00 | ¥833,00 | ¥823,00 | 24,90K |
| 2026-09-03 | ¥819,00 | -1,21 % | ¥835,00 | ¥835,00 | ¥819,00 | 48,20K |
| 2026-09-02 | ¥829,00 | -0,72 % | ¥835,00 | ¥838,00 | ¥826,00 | 22,10K |
| 2026-09-01 | ¥835,00 | +0,36 % | ¥826,00 | ¥841,00 | ¥826,00 | 36,20K |
| 2026-08-31 | ¥832,00 | +1,22 % | ¥820,00 | ¥834,00 | ¥812,00 | 66,40K |
| 2026-08-28 | ¥822,00 | -0,48 % | ¥818,00 | ¥834,00 | ¥817,00 | 28,60K |
| 2026-08-27 | ¥826,00 | +0,49 % | ¥827,00 | ¥845,00 | ¥824,00 | 51,30K |
| 2026-08-26 | ¥822,00 | +0,12 % | ¥821,00 | ¥827,00 | ¥817,00 | 55,50K |
| 2026-08-25 | ¥821,00 | +0,12 % | ¥822,00 | ¥825,00 | ¥818,00 | 12,60K |
| 2026-08-24 | ¥820,00 | -0,85 % | ¥823,00 | ¥829,00 | ¥820,00 | 22,10K |
| 2026-08-21 | ¥827,00 | +0,24 % | ¥823,00 | ¥827,00 | ¥817,00 | 11,30K |
| 2026-08-20 | ¥825,00 | +1,48 % | ¥820,00 | ¥825,00 | ¥811,00 | 17,50K |
| 2026-08-19 | ¥813,00 | -3,90 % | ¥840,00 | ¥840,00 | ¥811,00 | 49,60K |
| 2026-08-18 | ¥846,00 | -1,51 % | ¥859,00 | ¥867,00 | ¥846,00 | 24,90K |
| 2026-08-17 | ¥859,00 | +0,82 % | ¥852,00 | ¥867,00 | ¥852,00 | 42,40K |
| 2026-08-14 | ¥852,00 | -0,70 % | ¥853,00 | ¥861,00 | ¥851,00 | 20,10K |
| 2026-08-13 | ¥858,00 | +1,90 % | ¥845,00 | ¥858,00 | ¥845,00 | 42,50K |
| 2026-08-12 | ¥842,00 | -1,29 % | ¥844,00 | ¥850,00 | ¥837,00 | 15,60K |
| 2026-08-10 | ¥853,00 | +2,28 % | ¥828,00 | ¥857,00 | ¥825,00 | 48,90K |
| 2026-08-07 | ¥834,00 | -1,65 % | ¥848,00 | ¥848,00 | ¥827,00 | 31,20K |
| 2026-08-06 | ¥848,00 | -1,17 % | ¥857,00 | ¥861,00 | ¥835,00 | 38,10K |
| 2026-08-05 | ¥858,00 | +3,75 % | ¥831,00 | ¥862,00 | ¥831,00 | 87,10K |
| 2026-08-04 | ¥827,00 | +1,85 % | ¥813,00 | ¥840,00 | ¥812,00 | 88,70K |
| 2026-08-03 | ¥812,00 | +1,88 % | ¥796,00 | ¥819,00 | ¥786,00 | 120,60K |
| 2026-07-31 | ¥797,00 | +2,18 % | ¥780,00 | ¥801,00 | ¥777,00 | 67,00K |
| 2026-07-30 | ¥780,00 | +1,17 % | ¥763,00 | ¥783,00 | ¥753,00 | 96,90K |
| 2026-07-29 | ¥771,00 | -2,28 % | ¥781,00 | ¥785,00 | ¥760,00 | 154,00K |
| 2026-07-28 | ¥789,00 | -3,07 % | ¥816,00 | ¥816,00 | ¥784,00 | 327,50K |
| 2026-07-27 | ¥814,00 | -7,08 % | ¥804,00 | ¥839,00 | ¥792,00 | 571,90K |
| 2026-07-24 | ¥876,00 | -0,45 % | ¥905,00 | ¥947,00 | ¥850,00 | 1,26M |
| 2026-07-23 | ¥880,00 | -1,12 % | ¥898,00 | ¥914,00 | ¥880,00 | 128,20K |
| 2026-07-22 | ¥890,00 | +1,71 % | ¥879,00 | ¥895,00 | ¥874,00 | 62,40K |
| 2026-07-21 | ¥875,00 | +1,98 % | ¥862,00 | ¥875,00 | ¥860,00 | 45,50K |
| 2026-07-17 | ¥858,00 | -2,72 % | ¥875,00 | ¥876,00 | ¥841,00 | 82,90K |
| 2026-07-16 | ¥882,00 | -0,90 % | ¥890,00 | ¥897,00 | ¥879,00 | 35,30K |
| 2026-07-15 | ¥890,00 | +2,53 % | ¥868,00 | ¥890,00 | ¥868,00 | 34,00K |
| 2026-07-14 | ¥868,00 | +0,35 % | ¥860,00 | ¥869,00 | ¥853,00 | 26,00K |
| 2026-07-13 | ¥865,00 | -1,59 % | ¥884,00 | ¥920,00 | ¥865,00 | 67,00K |
| 2026-07-10 | ¥879,00 | +1,27 % | ¥869,00 | ¥882,00 | ¥868,00 | 29,30K |
| 2026-07-09 | ¥868,00 | +3,09 % | ¥840,00 | ¥869,00 | ¥840,00 | 24,50K |
| 2026-07-08 | ¥842,00 | -3,55 % | ¥865,00 | ¥866,00 | ¥833,00 | 109,30K |
| 2026-07-07 | ¥873,00 | -3,22 % | ¥904,00 | ¥914,00 | ¥873,00 | 95,50K |
| 2026-07-06 | ¥902,00 | -0,88 % | ¥925,00 | ¥932,00 | ¥884,00 | 63,50K |
| 2026-07-03 | ¥910,00 | +1,90 % | ¥895,00 | ¥911,00 | ¥880,00 | 31,00K |
| 2026-07-02 | ¥893,00 | +0,68 % | ¥881,00 | ¥903,00 | ¥880,00 | 37,00K |
| 2026-07-01 | ¥887,00 | +0,45 % | ¥883,00 | ¥898,00 | ¥877,00 | 33,70K |
| 2026-06-30 | ¥883,00 | 0,00 % | ¥890,00 | ¥900,00 | ¥871,00 | 41,20K |
| 2026-06-29 | ¥883,00 | -1,34 % | ¥885,00 | ¥896,00 | ¥869,00 | 51,50K |
| 2026-06-26 | ¥895,00 | -2,72 % | ¥918,00 | ¥918,00 | ¥883,00 | 84,00K |
| 2026-06-25 | ¥920,00 | +0,99 % | ¥930,00 | ¥932,00 | ¥912,00 | 50,10K |
| 2026-06-24 | ¥911,00 | -2,98 % | ¥928,00 | ¥936,00 | ¥903,00 | 46,60K |
| 2026-06-23 | ¥939,00 | -2,29 % | ¥976,00 | ¥976,00 | ¥935,00 | 85,50K |
| 2026-06-22 | ¥961,00 | +1,91 % | ¥951,00 | ¥988,00 | ¥946,00 | 81,50K |
| 2026-06-19 | ¥943,00 | -0,21 % | ¥947,00 | ¥965,00 | ¥936,00 | 77,10K |
| 2026-06-18 | ¥945,00 | +2,27 % | ¥930,00 | ¥955,00 | ¥915,00 | 81,60K |
| 2026-06-17 | ¥924,00 | +2,44 % | ¥889,00 | ¥939,00 | ¥883,00 | 82,70K |
| 2026-06-16 | ¥902,00 | -1,10 % | ¥913,00 | ¥935,00 | ¥900,00 | 85,40K |
| 2026-06-15 | ¥912,00 | -0,65 % | ¥932,00 | ¥957,00 | ¥908,00 | 103,70K |
| 2026-06-12 | ¥918,00 | +3,38 % | ¥900,00 | ¥944,00 | ¥884,00 | 165,60K |
| 2026-06-11 | ¥888,00 | -6,13 % | ¥932,00 | ¥933,00 | ¥877,00 | 168,50K |
| 2026-06-10 | ¥946,00 | +2,94 % | ¥922,00 | ¥1.020,00 | ¥911,00 | 482,40K |
| 2026-06-09 | ¥919,00 | +1,55 % | ¥912,00 | ¥936,00 | ¥899,00 | 150,40K |
| 2026-06-08 | ¥905,00 | +6,10 % | ¥865,00 | ¥918,00 | ¥853,00 | 382,90K |
| 2026-06-05 | ¥853,00 | +2,16 % | ¥835,00 | ¥853,00 | ¥830,00 | 52,70K |
| 2026-06-04 | ¥835,00 | +0,36 % | ¥828,00 | ¥839,00 | ¥818,00 | 62,10K |
| 2026-06-03 | ¥832,00 | +2,84 % | ¥828,00 | ¥838,00 | ¥822,00 | 33,90K |
| 2026-06-02 | ¥809,00 | -3,46 % | ¥836,00 | ¥836,00 | ¥801,00 | 62,50K |
| 2026-06-01 | ¥838,00 | 0,00 % | ¥852,00 | ¥854,00 | ¥833,00 | 79,70K |
| 2026-05-29 | ¥838,00 | +2,44 % | ¥830,00 | ¥846,00 | ¥829,00 | 61,40K |
| 2026-05-28 | ¥818,00 | +1,49 % | ¥806,00 | ¥818,00 | ¥799,00 | 38,60K |
| 2026-05-27 | ¥806,00 | -0,25 % | ¥815,00 | ¥815,00 | ¥800,00 | 62,60K |
| 2026-05-26 | ¥808,00 | -0,12 % | ¥810,00 | ¥814,00 | ¥801,00 | 25,70K |
| 2026-05-25 | ¥809,00 | -0,12 % | ¥816,00 | ¥822,00 | ¥804,00 | 41,40K |