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

Currency In JPY

6858.T Historical Return

If you invested ¥1000 in Ono Sokki Co., Ltd. (6858.T) 10 years ago, it would be worth ¥1,258.01 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,672.53, while ¥1000 invested 1 year ago would be worth ¥1,483.99. This corresponds to total returns of 25.8%, 67.25%, 48.4%, respectively, with annualized returns of 2.32%, 10.83%, 48.4%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

6858.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	823	827	827	827	817	11,300
August 20, 2026	820	825	825	825	811	17,500
August 19, 2026	840	813	813	840	811	49,600
August 18, 2026	859	846	846	867	846	24,900
August 17, 2026	852	859	859	867	852	42,400
August 14, 2026	853	852	852	861	851	20,100
August 13, 2026	845	858	858	858	845	42,500
August 12, 2026	844	842	842	850	837	15,600
August 10, 2026	828	853	853	857	825	48,900
August 07, 2026	848	834	834	848	827	31,200
August 06, 2026	857	848	848	861	835	38,100
August 05, 2026	831	858	858	862	831	87,100
August 04, 2026	813	827	827	840	812	88,700
August 03, 2026	796	812	812	819	786	120,600
July 31, 2026	780	797	797	801	777	67,000
July 30, 2026	763	780	780	783	753	96,900
July 29, 2026	781	771	771	785	760	154,000
July 28, 2026	816	789	789	816	784	327,500
July 27, 2026	804	814	814	839	792	571,900
July 24, 2026	905	876	876	947	850	1.26M
July 23, 2026	898	880	880	914	880	128,200
July 22, 2026	879	890	890	895	874	62,400
July 21, 2026	862	875	875	875	860	45,500
July 17, 2026	875	858	858	876	841	82,900
July 16, 2026	890	882	882	897	879	35,300
July 15, 2026	868	890	890	890	868	34,000
July 14, 2026	860	868	868	869	853	26,000
July 13, 2026	884	865	865	920	865	67,000
July 10, 2026	869	879	879	882	868	29,300
July 09, 2026	840	868	868	869	840	24,500
July 08, 2026	865	842	842	866	833	109,300
July 07, 2026	904	873	873	914	873	95,500
July 06, 2026	925	902	902	932	884	63,500
July 03, 2026	895	910	910	911	880	31,000
July 02, 2026	881	893	893	903	880	37,000
July 01, 2026	883	887	887	898	877	33,700
June 30, 2026	890	883	883	900	871	41,200
June 29, 2026	885	883	883	896	869	51,500
June 26, 2026	918	895	895	918	883	84,000
June 25, 2026	930	920	920	932	912	50,100
June 24, 2026	928	911	911	936	903	46,600
June 23, 2026	976	939	939	976	935	85,500
June 22, 2026	951	961	961	988	946	81,500
June 19, 2026	947	943	943	965	936	77,100
June 18, 2026	930	945	945	955	915	81,600
June 17, 2026	889	924	924	939	883	82,700
June 16, 2026	913	902	902	935	900	85,400
June 15, 2026	932	912	912	957	908	103,700
June 12, 2026	900	918	918	944	884	165,600
June 11, 2026	932	888	888	933	877	168,500
June 10, 2026	922	946	946	1,020	911	482,400
June 09, 2026	912	919	919	936	899	150,400
June 08, 2026	865	905	905	918	853	382,900
June 05, 2026	835	853	853	853	830	52,700
June 04, 2026	828	835	835	839	818	62,100
June 03, 2026	828	832	832	838	822	33,900
June 02, 2026	836	809	809	836	801	62,500
June 01, 2026	852	838	838	854	833	79,700
May 29, 2026	830	838	838	846	829	61,400
May 28, 2026	806	818	818	818	799	38,600