Ono Sokki Co., Ltd. 6858
TSE · Japan · Producer Manufacturing
¥866.00-10.00 (-1.14%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |