Advertisement
Advertisement
U.S. markets open in 4 hours 44 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Ono Sokki Co., Ltd. (6858.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
410.00-1.00 (-0.24%)
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 2022411.00414.00410.00410.00410.0024,200
Aug 09, 2022414.00416.00411.00411.00411.0024,000
Aug 08, 2022415.00417.00413.00414.00414.0025,400
Aug 05, 2022418.00419.00414.00415.00415.0016,700
Aug 04, 2022418.00419.00415.00415.00415.0010,600
Aug 03, 2022415.00423.00415.00423.00423.0046,900
Aug 02, 2022417.00418.00415.00415.00415.0012,900
Aug 01, 2022416.00419.00415.00417.00417.0014,800
Jul 29, 2022421.00421.00416.00416.00416.0021,900
Jul 28, 2022428.00428.00417.00417.00417.00119,300
Jul 27, 2022429.00436.00425.00429.00429.0058,300
Jul 26, 2022427.00429.00422.00424.00424.0022,000
Jul 25, 2022418.00429.00414.00427.00427.0090,500
Jul 22, 2022441.00447.00441.00442.00442.0032,900
Jul 21, 2022436.00443.00436.00441.00441.0018,800
Jul 20, 2022440.00442.00438.00438.00438.008,700
Jul 19, 2022433.00437.00430.00435.00435.0015,400
Jul 15, 2022446.00446.00430.00430.00430.0025,100
Jul 14, 2022434.00443.00433.00443.00443.0017,000
Jul 13, 2022430.00434.00428.00434.00434.009,900
Jul 12, 2022425.00427.00423.00425.00425.0019,900
Jul 11, 2022432.00432.00424.00424.00424.0021,600
Jul 08, 2022426.00431.00424.00424.00424.0025,300
Jul 07, 2022427.00431.00427.00428.00428.0013,000
Jul 06, 2022430.00432.00427.00427.00427.0010,000
Jul 05, 2022434.00435.00431.00431.00431.006,000
Jul 04, 2022434.00434.00432.00433.00433.006,100
Jul 01, 2022432.00433.00429.00430.00430.0012,000
Jun 30, 2022438.00442.00430.00432.00432.0026,400
Jun 29, 2022440.00445.00440.00440.00440.0016,600
Jun 28, 2022444.00444.00437.00442.00442.0015,900
Jun 27, 2022448.00448.00440.00441.00441.0010,100
Jun 24, 2022440.00444.00439.00444.00444.006,100
Jun 23, 2022437.00443.00437.00440.00440.009,600
Jun 22, 2022441.00441.00435.00437.00437.006,100
Jun 21, 2022444.00444.00425.00439.00439.0047,700
Jun 20, 2022447.00447.00438.00438.00438.0012,300
Jun 17, 2022440.00452.00440.00447.00447.0028,700
Jun 16, 2022444.00447.00442.00444.00444.0010,600
Jun 15, 2022448.00448.00439.00439.00439.0027,200
Jun 14, 2022448.00449.00442.00442.00442.0010,400
Jun 13, 2022444.00451.00444.00448.00448.0013,200
Jun 10, 2022443.00450.00443.00446.00446.0013,900
Jun 09, 2022447.00451.00446.00447.00447.0011,000
Jun 08, 2022449.00449.00445.00445.00445.0010,500
Jun 07, 2022446.00449.00443.00443.00443.0015,400
Jun 06, 2022446.00446.00443.00443.00443.009,700
Jun 03, 2022451.00451.00445.00445.00445.0019,300
Jun 02, 2022445.00449.00443.00448.00448.0022,400
Jun 01, 2022443.00447.00441.00444.00444.0014,800
May 31, 2022446.00446.00439.00443.00443.0016,900
May 30, 2022447.00448.00440.00440.00440.0023,600
May 27, 2022451.00451.00441.00441.00441.0016,000
May 26, 2022454.00454.00444.00444.00444.0018,800
May 25, 2022451.00451.00446.00450.00450.009,600
May 24, 2022454.00454.00446.00450.00450.0015,900
May 23, 2022462.00462.00447.00447.00447.0018,500
May 20, 2022441.00461.00438.00451.00451.0085,100
May 19, 2022451.00451.00438.00445.00445.0029,800
May 18, 2022461.00461.00454.00455.00455.0014,400
May 17, 2022467.00469.00462.00461.00461.0019,800
May 16, 2022474.00474.00467.00468.00468.0014,900
May 13, 2022473.00473.00467.00470.00470.0019,100
May 12, 2022469.00470.00467.00467.00467.009,800
May 11, 2022469.00478.00467.00471.00471.0014,100
May 10, 2022473.00474.00467.00469.00469.0019,100
May 09, 2022485.00485.00475.00475.00475.009,200
May 06, 2022482.00487.00479.00485.00485.009,900
May 02, 2022487.00487.00479.00484.00484.0012,500
Apr 28, 2022488.00493.00486.00491.00491.0015,800
Apr 27, 2022518.00518.00484.00493.00493.0059,200
Apr 26, 2022512.00569.00505.00526.00526.00206,400
Apr 25, 2022498.00520.00496.00518.00518.0016,800
Apr 22, 2022503.00504.00502.00502.00502.003,400
Apr 21, 2022507.00508.00505.00507.00507.005,000
Apr 20, 2022500.00509.00500.00507.00507.0014,200
Apr 19, 2022487.00498.00487.00498.00498.0010,900
Apr 18, 2022481.00494.00481.00491.00491.0010,700
Apr 15, 2022483.00483.00477.00480.00480.0012,100
Apr 14, 2022478.00480.00475.00480.00480.008,200
Apr 13, 2022475.00475.00471.00474.00474.006,000
Apr 12, 2022475.00475.00470.00470.00470.006,600
Apr 11, 2022472.00473.00470.00473.00473.009,100
Apr 08, 2022480.00480.00472.00474.00474.008,300
Apr 07, 2022479.00479.00472.00474.00474.007,100
Apr 06, 2022477.00477.00474.00474.00474.005,500
Apr 05, 2022478.00478.00474.00474.00474.008,900
Apr 04, 2022477.00478.00472.00474.00474.0012,000
Apr 01, 2022472.00477.00471.00477.00477.0012,100
Mar 31, 2022477.00477.00472.00472.00472.0012,400
Mar 30, 2022478.00478.00472.00475.00475.009,500
Mar 29, 2022475.00478.00473.00476.00476.0016,700
Mar 28, 2022473.00476.00473.00476.00476.003,800
Mar 25, 2022480.00480.00471.00474.00474.0015,700
Mar 24, 2022477.00477.00474.00475.00475.008,700
Mar 23, 2022480.00480.00472.00476.00476.0018,800
Mar 22, 2022483.00483.00474.00477.00477.0015,400
Mar 18, 2022475.00481.00469.00480.00480.0042,500
Mar 17, 2022480.00482.00470.00471.00471.0018,500
Mar 16, 2022475.00482.00474.00476.00476.0013,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement