ONO SOKKI CO - Price History
Monthly price history for 6858.T (ONO SOKKI CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥663 | ¥663 |
| April 2024 | ¥664 | ¥664 |
| March 2024 | ¥707 | ¥707 |
| February 2024 | ¥614 | ¥614 |
| January 2024 | ¥460 | ¥460 |
| December 2023 | ¥447 | ¥447 |
| November 2023 | ¥449 | ¥454 |
| October 2023 | ¥436 | ¥441 |
| September 2023 | ¥459 | ¥464 |
| August 2023 | ¥448 | ¥453 |
| July 2023 | ¥446 | ¥451 |
| June 2023 | ¥445 | ¥450 |
| May 2023 | ¥415 | ¥424 |
| April 2023 | ¥419 | ¥429 |
| March 2023 | ¥444 | ¥454 |
| February 2023 | ¥420 | ¥430 |
| January 2023 | ¥401 | ¥410 |
| December 2022 | ¥379 | ¥388 |
| November 2022 | ¥396 | ¥410 |
| October 2022 | ¥361 | ¥374 |
| September 2022 | ¥385 | ¥399 |
| August 2022 | ¥402 | ¥417 |
| July 2022 | ¥401 | ¥416 |
| June 2022 | ¥417 | ¥432 |
| May 2022 | ¥428 | ¥443 |
| April 2022 | ¥474 | ¥491 |
| March 2022 | ¥456 | ¥472 |
| February 2022 | ¥471 | ¥488 |
| January 2022 | ¥471 | ¥488 |
| December 2021 | ¥473 | ¥490 |
| November 2021 | ¥471 | ¥488 |
| October 2021 | ¥503 | ¥521 |
| September 2021 | ¥527 | ¥546 |
| August 2021 | ¥542 | ¥562 |
| July 2021 | ¥549 | ¥569 |
| June 2021 | ¥558 | ¥578 |
| May 2021 | ¥519 | ¥542 |
| April 2021 | ¥505 | ¥528 |
| March 2021 | ¥532 | ¥556 |
| February 2021 | ¥506 | ¥529 |
| January 2021 | ¥511 | ¥534 |
| December 2020 | ¥496 | ¥518 |
| November 2020 | ¥495 | ¥522 |
| October 2020 | ¥485 | ¥512 |
| September 2020 | ¥522 | ¥551 |
| August 2020 | ¥466 | ¥492 |
| July 2020 | ¥450 | ¥475 |
| June 2020 | ¥486 | ¥513 |
| May 2020 | ¥510 | ¥543 |
| April 2020 | ¥461 | ¥491 |
| March 2020 | ¥480 | ¥511 |
| February 2020 | ¥465 | ¥495 |
| January 2020 | ¥556 | ¥592 |
| December 2019 | ¥515 | ¥549 |
| November 2019 | ¥494 | ¥536 |
| October 2019 | ¥479 | ¥520 |
| September 2019 | ¥488 | ¥530 |
| August 2019 | ¥450 | ¥488 |
| July 2019 | ¥479 | ¥520 |
| June 2019 | ¥512 | ¥556 |
| May 2019 | ¥528 | ¥578 |
| April 2019 | ¥559 | ¥612 |
| March 2019 | ¥563 | ¥617 |
| February 2019 | ¥554 | ¥607 |
| January 2019 | ¥550 | ¥602 |
| December 2018 | ¥509 | ¥557 |
| November 2018 | ¥641 | ¥705 |
| October 2018 | ¥679 | ¥746 |
| September 2018 | ¥782 | ¥860 |
| August 2018 | ¥743 | ¥817 |
| July 2018 | ¥778 | ¥855 |
| June 2018 | ¥745 | ¥819 |
| May 2018 | ¥782 | ¥865 |
| April 2018 | ¥770 | ¥851 |
| March 2018 | ¥772 | ¥854 |
| February 2018 | ¥756 | ¥836 |
| January 2018 | ¥807 | ¥892 |
| December 2017 | ¥665 | ¥735 |
| November 2017 | ¥658 | ¥738 |
| October 2017 | ¥668 | ¥749 |
| September 2017 | ¥662 | ¥742 |
| August 2017 | ¥662 | ¥742 |
| July 2017 | ¥670 | ¥751 |
| June 2017 | ¥680 | ¥762 |
| May 2017 | ¥667 | ¥753 |
| April 2017 | ¥704 | ¥794 |
| March 2017 | ¥702 | ¥792 |
| February 2017 | ¥757 | ¥854 |
| January 2017 | ¥761 | ¥859 |
| December 2016 | ¥776 | ¥876 |
| November 2016 | ¥797 | ¥909 |
| October 2016 | ¥796 | ¥908 |
| September 2016 | ¥757 | ¥864 |
| August 2016 | ¥721 | ¥823 |
| July 2016 | ¥755 | ¥861 |
| June 2016 | ¥695 | ¥793 |
| May 2016 | ¥725 | ¥838 |
| April 2016 | ¥696 | ¥805 |
| March 2016 | ¥634 | ¥733 |
| February 2016 | ¥622 | ¥719 |
| January 2016 | ¥650 | ¥751 |
| December 2015 | ¥758 | ¥876 |
| November 2015 | ¥812 | ¥960 |
| October 2015 | ¥803 | ¥950 |
| September 2015 | ¥810 | ¥958 |
| August 2015 | ¥847 | ¥1,002 |
| July 2015 | ¥846 | ¥1,001 |
| June 2015 | ¥844 | ¥998 |
| May 2015 | ¥878 | ¥1,049 |
| April 2015 | ¥855 | ¥1,021 |
| March 2015 | ¥827 | ¥987 |
| February 2015 | ¥785 | ¥937 |
| January 2015 | ¥760 | ¥907 |
| December 2014 | ¥834 | ¥996 |
| November 2014 | ¥812 | ¥989 |
| October 2014 | ¥780 | ¥950 |
| September 2014 | ¥775 | ¥944 |
| August 2014 | ¥780 | ¥950 |
| July 2014 | ¥766 | ¥933 |
| June 2014 | ¥819 | ¥998 |
| May 2014 | ¥777 | ¥956 |
| April 2014 | ¥756 | ¥930 |
| March 2014 | ¥754 | ¥928 |
| February 2014 | ¥761 | ¥936 |
| January 2014 | ¥777 | ¥956 |
| December 2013 | ¥730 | ¥898 |
| November 2013 | ¥688 | ¥866 |
| October 2013 | ¥693 | ¥872 |
| September 2013 | ¥703 | ¥884 |
| August 2013 | ¥661 | ¥832 |
| July 2013 | ¥653 | ¥822 |
| June 2013 | ¥677 | ¥852 |
| May 2013 | ¥770 | ¥980 |
| April 2013 | ¥786 | ¥1,000 |
| March 2013 | ¥699 | ¥890 |
| February 2013 | ¥660 | ¥840 |
| January 2013 | ¥630 | ¥802 |
| December 2012 | ¥611 | ¥778 |
| November 2012 | ¥559 | ¥730 |
| October 2012 | ¥538 | ¥702 |
| September 2012 | ¥550 | ¥718 |
| August 2012 | ¥516 | ¥674 |
| July 2012 | ¥512 | ¥668 |
| June 2012 | ¥493 | ¥644 |
| May 2012 | ¥477 | ¥632 |
| April 2012 | ¥507 | ¥672 |
| March 2012 | ¥480 | ¥636 |
| February 2012 | ¥446 | ¥592 |
| January 2012 | ¥442 | ¥586 |
| December 2011 | ¥320 | ¥424 |
| November 2011 | ¥316 | ¥430 |
| October 2011 | ¥316 | ¥430 |
| September 2011 | ¥315 | ¥428 |
| August 2011 | ¥344 | ¥468 |
| July 2011 | ¥331 | ¥450 |
| June 2011 | ¥329 | ¥448 |
| May 2011 | ¥341 | ¥464 |
| April 2011 | ¥329 | ¥448 |
| March 2011 | ¥353 | ¥480 |
| February 2011 | ¥405 | ¥550 |
| January 2011 | ¥410 | ¥558 |
| December 2010 | ¥409 | ¥556 |
| November 2010 | ¥357 | ¥486 |
| October 2010 | ¥288 | ¥392 |
| September 2010 | ¥328 | ¥446 |
| August 2010 | ¥353 | ¥480 |
| July 2010 | ¥382 | ¥520 |
| June 2010 | ¥456 | ¥620 |
| May 2010 | ¥459 | ¥624 |
| April 2010 | ¥541 | ¥736 |
| March 2010 | ¥484 | ¥658 |
| February 2010 | ¥444 | ¥604 |
| January 2010 | ¥547 | ¥744 |
| December 2009 | ¥572 | ¥778 |
| November 2009 | ¥604 | ¥832 |
| October 2009 | ¥596 | ¥820 |
| September 2009 | ¥617 | ¥850 |
| August 2009 | ¥587 | ¥808 |
| July 2009 | ¥568 | ¥782 |
| June 2009 | ¥612 | ¥842 |
| May 2009 | ¥603 | ¥830 |
| April 2009 | ¥523 | ¥720 |
| March 2009 | ¥475 | ¥654 |
| February 2009 | ¥399 | ¥550 |
| January 2009 | ¥458 | ¥630 |
| December 2008 | ¥569 | ¥784 |
| November 2008 | ¥555 | ¥764 |
| October 2008 | ¥569 | ¥784 |
| September 2008 | ¥710 | ¥978 |
| August 2008 | ¥796 | ¥1,096 |
| July 2008 | ¥800 | ¥1,102 |
| June 2008 | ¥831 | ¥1,144 |
| May 2008 | ¥850 | ¥1,170 |
| April 2008 | ¥829 | ¥1,142 |
| March 2008 | ¥715 | ¥984 |
| February 2008 | ¥771 | ¥1,062 |
| January 2008 | ¥780 | ¥1,074 |
| December 2007 | ¥930 | ¥1,280 |
| November 2007 | ¥1,013 | ¥1,416 |
| October 2007 | ¥1,128 | ¥1,576 |
| September 2007 | ¥1,226 | ¥1,714 |
| August 2007 | ¥1,295 | ¥1,810 |
| July 2007 | ¥1,454 | ¥2,032 |
| June 2007 | ¥1,288 | ¥1,800 |
| May 2007 | ¥1,267 | ¥1,790 |
| April 2007 | ¥1,277 | ¥1,804 |
| March 2007 | ¥1,271 | ¥1,796 |
| February 2007 | ¥1,234 | ¥1,744 |
| January 2007 | ¥1,224 | ¥1,730 |
| December 2006 | ¥1,203 | ¥1,700 |
| November 2006 | ¥1,138 | ¥1,608 |
| October 2006 | ¥1,118 | ¥1,580 |
| September 2006 | ¥1,090 | ¥1,540 |
| August 2006 | ¥1,067 | ¥1,508 |
| July 2006 | ¥1,047 | ¥1,480 |
| June 2006 | ¥1,196 | ¥1,690 |
| May 2006 | ¥1,288 | ¥1,820 |
| April 2006 | ¥1,386 | ¥1,958 |
| March 2006 | ¥1,141 | ¥1,612 |
| February 2006 | ¥1,120 | ¥1,582 |
| January 2006 | ¥1,135 | ¥1,604 |
| December 2005 | ¥1,073 | ¥1,516 |
| November 2005 | ¥1,056 | ¥1,492 |
| October 2005 | ¥960 | ¥1,356 |
| September 2005 | ¥994 | ¥1,404 |
| August 2005 | ¥958 | ¥1,354 |
| July 2005 | ¥979 | ¥1,384 |
| June 2005 | ¥1,060 | ¥1,498 |
| May 2005 | ¥1,060 | ¥1,498 |
| April 2005 | ¥1,045 | ¥1,476 |
| March 2005 | ¥1,046 | ¥1,478 |
| February 2005 | ¥1,033 | ¥1,460 |
| January 2005 | ¥991 | ¥1,400 |
| December 2004 | ¥929 | ¥1,312 |
| November 2004 | ¥852 | ¥1,218 |
| October 2004 | ¥910 | ¥1,300 |
| September 2004 | ¥915 | ¥1,308 |
| August 2004 | ¥952 | ¥1,360 |
| July 2004 | ¥970 | ¥1,386 |
| June 2004 | ¥1,047 | ¥1,496 |
| May 2004 | ¥1,071 | ¥1,546 |
| April 2004 | ¥1,172 | ¥1,692 |
| March 2004 | ¥880 | ¥1,270 |
| February 2004 | ¥762 | ¥1,100 |
| January 2004 | ¥624 | ¥900 |
| December 2003 | ¥510 | ¥736 |
| November 2003 | ¥458 | ¥680 |
| October 2003 | ¥499 | ¥740 |
| September 2003 | ¥499 | ¥740 |
| August 2003 | ¥520 | ¥772 |
| July 2003 | ¥404 | ¥600 |
| June 2003 | ¥391 | ¥580 |
| May 2003 | ¥327 | ¥486 |
| April 2003 | ¥286 | ¥424 |
| March 2003 | ¥259 | ¥384 |
| February 2003 | ¥257 | ¥382 |
| January 2003 | ¥202 | ¥300 |
| December 2002 | ¥226 | ¥336 |
| November 2002 | ¥221 | ¥328 |
| October 2002 | ¥248 | ¥368 |
| September 2002 | ¥251 | ¥372 |
| August 2002 | ¥284 | ¥422 |
| July 2002 | ¥303 | ¥450 |
| June 2002 | ¥294 | ¥436 |
| May 2002 | ¥329 | ¥488 |
| April 2002 | ¥337 | ¥500 |
| March 2002 | ¥317 | ¥470 |
| February 2002 | ¥294 | ¥436 |
| January 2002 | ¥236 | ¥350 |
| December 2001 | ¥253 | ¥376 |
| November 2001 | ¥290 | ¥430 |
| October 2001 | ¥279 | ¥414 |
| September 2001 | ¥260 | ¥386 |
| August 2001 | ¥276 | ¥410 |
| July 2001 | ¥290 | ¥430 |
| June 2001 | ¥307 | ¥456 |
| May 2001 | ¥294 | ¥436 |
| April 2001 | ¥310 | ¥460 |
| March 2001 | ¥264 | ¥392 |
| February 2001 | ¥236 | ¥350 |
| January 2001 | ¥213 | ¥316 |
6858.T
Price: ¥667
52 week price:
5-year range yield:
Forward Dividend Yield: 1.45%
Payout Ratio: 24.69%
Payout Ratio Range:
Dividend Per Share: 10.00 JPY
Earnings Per Share: 40.51 JPY
P/E Ratio: 33.07
Exchange: JPX
Sector: Technology
Industry: Scientific & Technical Instruments
Market Capitalization: 7.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 13
DGR3: 16.67%
DGR5: 26.19%
DGR10: 3.60%