ONO SOKKI Co.,Ltd.(6858) Historical

52 Week High Feb 25, 2026

940 JPY

52 Week Low May 8, 2025

523 JPY

Yearly High Feb 25, 2026

940 JPY

Yearly Low Jan 5, 2026

642 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	795	804	790	804	+4	+0.50%	68,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	815	815	790	800	-16	-1.96%	142,000
Apr 24, 2026	821	838	807	816	0	0.00%	292,200
Apr 23, 2026	906	933	808	816	-72	-8.11%	1,453,300
Apr 22, 2026	885	890	869	888	+11	+1.25%	78,500
Apr 21, 2026	885	887	872	877	-2	-0.23%	62,500
Apr 20, 2026	871	887	867	879	+21	+2.45%	90,400
Apr 17, 2026	842	861	842	858	+17	+2.02%	31,600
Apr 16, 2026	824	843	824	841	+17	+2.06%	42,900
Apr 15, 2026	833	865	822	824	-8	-0.96%	56,900
Apr 14, 2026	824	842	818	832	+35	+4.39%	51,000
Apr 13, 2026	795	805	793	797	-4	-0.50%	15,900
Apr 10, 2026	805	823	801	801	+1	+0.12%	24,500
Apr 9, 2026	820	823	800	800	-17	-2.08%	28,300
Apr 8, 2026	798	820	798	817	+36	+4.61%	21,100
Apr 7, 2026	790	804	781	781	0	0.00%	33,000
Apr 6, 2026	776	793	776	781	+5	+0.64%	19,900
Apr 3, 2026	775	784	775	776	+4	+0.52%	20,900
Apr 2, 2026	787	798	771	772	-10	-1.28%	47,200
Apr 1, 2026	774	791	774	782	+23	+3.03%	31,900
Mar 31, 2026	758	771	746	759	-2	-0.26%	49,600