Obayashi Corporation 1802
TSE · Japan · Consumer Durables
¥2,966.00-16.00 (-0.54%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,982.00 | -0.86% | ¥2,990.00 | ¥2,995.00 | ¥2,945.00 | 2.87M |
| 2026-09-30 | ¥3,008.00 | +1.88% | ¥2,970.50 | ¥3,015.00 | ¥2,956.50 | 3.97M |
| 2026-09-29 | ¥2,952.50 | -3.39% | ¥2,999.00 | ¥3,009.00 | ¥2,938.00 | 3.22M |
| 2026-09-28 | ¥3,056.00 | -0.36% | ¥3,103.00 | ¥3,105.00 | ¥3,055.00 | 2.43M |
| 2026-09-25 | ¥3,067.00 | +0.16% | ¥3,085.00 | ¥3,088.00 | ¥3,018.00 | 2.72M |
| 2026-09-24 | ¥3,062.00 | -0.68% | ¥3,076.00 | ¥3,099.00 | ¥3,062.00 | 2.21M |
| 2026-09-18 | ¥3,083.00 | -1.47% | ¥3,138.00 | ¥3,144.00 | ¥3,083.00 | 3.82M |
| 2026-09-17 | ¥3,129.00 | +1.86% | ¥3,121.00 | ¥3,140.00 | ¥3,102.00 | 1.78M |
| 2026-09-16 | ¥3,072.00 | +1.72% | ¥3,063.00 | ¥3,098.00 | ¥3,050.00 | 1.82M |
| 2026-09-15 | ¥3,020.00 | -1.66% | ¥3,083.00 | ¥3,088.00 | ¥3,002.00 | 2.01M |
| 2026-09-14 | ¥3,071.00 | +1.96% | ¥3,046.00 | ¥3,076.00 | ¥3,021.00 | 1.90M |
| 2026-09-11 | ¥3,012.00 | -0.43% | ¥2,980.00 | ¥3,047.00 | ¥2,963.00 | 3.35M |
| 2026-09-10 | ¥3,025.00 | -2.67% | ¥3,044.00 | ¥3,080.00 | ¥2,995.00 | 3.30M |
| 2026-09-09 | ¥3,108.00 | +1.90% | ¥3,048.00 | ¥3,128.00 | ¥3,031.00 | 2.97M |
| 2026-09-08 | ¥3,050.00 | +1.06% | ¥3,013.00 | ¥3,097.00 | ¥2,997.50 | 2.63M |
| 2026-09-07 | ¥3,018.00 | +0.23% | ¥3,042.00 | ¥3,048.00 | ¥3,011.00 | 1.83M |
| 2026-09-04 | ¥3,011.00 | -1.25% | ¥3,012.00 | ¥3,036.00 | ¥2,991.00 | 2.42M |
| 2026-09-03 | ¥3,049.00 | +1.43% | ¥3,001.00 | ¥3,049.00 | ¥2,987.00 | 1.73M |
| 2026-09-02 | ¥3,006.00 | -1.92% | ¥3,035.00 | ¥3,061.00 | ¥2,984.50 | 2.52M |
| 2026-09-01 | ¥3,065.00 | +2.42% | ¥3,013.00 | ¥3,083.00 | ¥3,011.00 | 2.92M |
| 2026-08-31 | ¥2,992.50 | +0.07% | ¥2,978.50 | ¥2,994.00 | ¥2,959.00 | 3.50M |
| 2026-08-28 | ¥2,990.50 | -0.08% | ¥2,965.50 | ¥2,995.50 | ¥2,951.50 | 2.34M |
| 2026-08-27 | ¥2,993.00 | +0.67% | ¥2,975.00 | ¥2,995.50 | ¥2,970.00 | 2.23M |
| 2026-08-26 | ¥2,973.00 | -1.26% | ¥2,941.00 | ¥2,996.50 | ¥2,940.00 | 3.82M |
| 2026-08-25 | ¥3,011.00 | +0.43% | ¥3,018.00 | ¥3,030.00 | ¥2,995.00 | 1.61M |
| 2026-08-24 | ¥2,998.00 | +1.92% | ¥2,940.00 | ¥2,998.00 | ¥2,925.00 | 1.96M |
| 2026-08-21 | ¥2,941.50 | -1.19% | ¥2,953.00 | ¥2,968.00 | ¥2,927.50 | 1.70M |
| 2026-08-20 | ¥2,977.00 | +2.58% | ¥2,939.00 | ¥2,977.00 | ¥2,923.00 | 2.15M |
| 2026-08-19 | ¥2,902.00 | -3.65% | ¥2,995.00 | ¥2,995.50 | ¥2,891.00 | 2.96M |
| 2026-08-18 | ¥3,012.00 | -0.73% | ¥3,043.00 | ¥3,052.00 | ¥3,012.00 | 1.63M |
| 2026-08-17 | ¥3,034.00 | -0.56% | ¥3,078.00 | ¥3,094.00 | ¥3,020.00 | 2.54M |
| 2026-08-14 | ¥3,051.00 | +0.39% | ¥3,040.00 | ¥3,065.00 | ¥3,025.00 | 2.65M |
| 2026-08-13 | ¥3,039.00 | +0.40% | ¥3,048.00 | ¥3,062.00 | ¥3,018.00 | 2.04M |
| 2026-08-12 | ¥3,027.00 | +0.30% | ¥3,003.00 | ¥3,027.00 | ¥2,979.00 | 2.51M |
| 2026-08-10 | ¥3,018.00 | -0.40% | ¥3,000.00 | ¥3,029.00 | ¥2,970.00 | 4.12M |
| 2026-08-07 | ¥3,030.00 | -4.20% | ¥3,173.00 | ¥3,256.00 | ¥3,000.00 | 5.28M |
| 2026-08-06 | ¥3,163.00 | +0.73% | ¥3,115.00 | ¥3,183.00 | ¥3,100.00 | 2.84M |
| 2026-08-05 | ¥3,140.00 | +0.58% | ¥3,130.00 | ¥3,151.00 | ¥3,090.00 | 2.64M |
| 2026-08-04 | ¥3,122.00 | +0.26% | ¥3,100.00 | ¥3,150.00 | ¥3,100.00 | 1.46M |
| 2026-08-03 | ¥3,114.00 | -1.58% | ¥3,150.00 | ¥3,155.00 | ¥3,028.00 | 1.99M |
| 2026-07-31 | ¥3,164.00 | -1.95% | ¥3,220.00 | ¥3,239.00 | ¥3,146.00 | 4.24M |
| 2026-07-30 | ¥3,227.00 | -1.10% | ¥3,228.00 | ¥3,297.00 | ¥3,190.00 | 3.20M |
| 2026-07-29 | ¥3,263.00 | -0.31% | ¥3,325.00 | ¥3,343.00 | ¥3,234.00 | 3.16M |
| 2026-07-28 | ¥3,273.00 | -1.74% | ¥3,300.00 | ¥3,317.00 | ¥3,223.00 | 1.91M |
| 2026-07-27 | ¥3,331.00 | +1.43% | ¥3,315.00 | ¥3,336.00 | ¥3,276.00 | 1.69M |
| 2026-07-24 | ¥3,284.00 | +0.37% | ¥3,259.00 | ¥3,294.00 | ¥3,243.00 | 1.84M |
| 2026-07-23 | ¥3,272.00 | +0.34% | ¥3,235.00 | ¥3,275.00 | ¥3,225.00 | 1.92M |
| 2026-07-22 | ¥3,261.00 | +0.59% | ¥3,229.00 | ¥3,292.00 | ¥3,214.00 | 1.94M |
| 2026-07-21 | ¥3,242.00 | +1.06% | ¥3,214.00 | ¥3,255.00 | ¥3,177.00 | 2.38M |
| 2026-07-17 | ¥3,208.00 | -1.02% | ¥3,232.00 | ¥3,260.00 | ¥3,146.00 | 3.20M |
| 2026-07-16 | ¥3,241.00 | -0.03% | ¥3,229.00 | ¥3,293.00 | ¥3,213.00 | 1.93M |
| 2026-07-15 | ¥3,242.00 | +1.73% | ¥3,233.00 | ¥3,255.00 | ¥3,209.00 | 2.41M |
| 2026-07-14 | ¥3,187.00 | +0.16% | ¥3,187.00 | ¥3,215.00 | ¥3,167.00 | 1.76M |
| 2026-07-13 | ¥3,182.00 | -1.33% | ¥3,262.00 | ¥3,262.00 | ¥3,151.00 | 1.95M |
| 2026-07-10 | ¥3,225.00 | -0.74% | ¥3,300.00 | ¥3,300.00 | ¥3,219.00 | 2.29M |
| 2026-07-09 | ¥3,249.00 | -0.18% | ¥3,230.00 | ¥3,250.00 | ¥3,206.00 | 1.86M |
| 2026-07-08 | ¥3,255.00 | -3.38% | ¥3,325.00 | ¥3,335.00 | ¥3,249.00 | 2.44M |
| 2026-07-07 | ¥3,369.00 | -1.06% | ¥3,425.00 | ¥3,433.00 | ¥3,341.00 | 2.42M |
| 2026-07-06 | ¥3,405.00 | +3.03% | ¥3,345.00 | ¥3,429.00 | ¥3,324.00 | 2.05M |
| 2026-07-03 | ¥3,305.00 | +0.95% | ¥3,350.00 | ¥3,350.00 | ¥3,282.00 | 1.92M |
| 2026-07-02 | ¥3,274.00 | +0.83% | ¥3,223.00 | ¥3,332.00 | ¥3,216.00 | 2.33M |
| 2026-07-01 | ¥3,247.00 | -0.31% | ¥3,290.00 | ¥3,304.00 | ¥3,200.00 | 2.33M |
| 2026-06-30 | ¥3,257.00 | -0.46% | ¥3,299.00 | ¥3,305.00 | ¥3,235.00 | 3.05M |
| 2026-06-29 | ¥3,272.00 | +2.19% | ¥3,191.00 | ¥3,290.00 | ¥3,191.00 | 4.01M |
| 2026-06-26 | ¥3,202.00 | +2.73% | ¥3,130.00 | ¥3,209.00 | ¥3,102.00 | 3.02M |
| 2026-06-25 | ¥3,117.00 | -2.01% | ¥3,249.00 | ¥3,249.00 | ¥3,117.00 | 2.83M |
| 2026-06-24 | ¥3,181.00 | +0.86% | ¥3,154.00 | ¥3,215.00 | ¥3,154.00 | 2.37M |
| 2026-06-23 | ¥3,154.00 | -1.59% | ¥3,254.00 | ¥3,279.00 | ¥3,154.00 | 3.06M |
| 2026-06-22 | ¥3,205.00 | -2.29% | ¥3,202.00 | ¥3,226.00 | ¥3,175.00 | 2.75M |
| 2026-06-19 | ¥3,280.00 | +0.43% | ¥3,219.00 | ¥3,280.00 | ¥3,154.00 | 5.43M |
| 2026-06-18 | ¥3,266.00 | +2.16% | ¥3,201.00 | ¥3,293.00 | ¥3,199.00 | 2.92M |
| 2026-06-17 | ¥3,197.00 | +0.60% | ¥3,200.00 | ¥3,233.00 | ¥3,161.00 | 2.45M |
| 2026-06-16 | ¥3,178.00 | -4.48% | ¥3,332.00 | ¥3,336.00 | ¥3,153.00 | 3.54M |
| 2026-06-15 | ¥3,327.00 | +7.84% | ¥3,217.00 | ¥3,374.00 | ¥3,206.00 | 3.73M |
| 2026-06-12 | ¥3,085.00 | +0.82% | ¥3,104.00 | ¥3,135.00 | ¥3,053.00 | 2.91M |
| 2026-06-11 | ¥3,060.00 | -1.42% | ¥3,065.00 | ¥3,095.00 | ¥3,017.00 | 2.41M |
| 2026-06-10 | ¥3,104.00 | +1.04% | ¥3,075.00 | ¥3,110.00 | ¥3,061.00 | 2.18M |
| 2026-06-09 | ¥3,072.00 | +0.03% | ¥3,116.00 | ¥3,148.00 | ¥3,048.00 | 2.39M |
| 2026-06-08 | ¥3,071.00 | -1.92% | ¥3,107.00 | ¥3,131.00 | ¥3,018.00 | 2.34M |
| 2026-06-05 | ¥3,131.00 | +1.43% | ¥3,083.00 | ¥3,160.00 | ¥3,064.00 | 1.95M |
| 2026-06-04 | ¥3,087.00 | -0.84% | ¥3,103.00 | ¥3,120.00 | ¥3,060.00 | 2.73M |
| 2026-06-03 | ¥3,113.00 | +0.42% | ¥3,090.00 | ¥3,163.00 | ¥3,072.00 | 3.92M |
| 2026-06-02 | ¥3,100.00 | -2.12% | ¥3,123.00 | ¥3,137.00 | ¥3,024.00 | 3.68M |
| 2026-06-01 | ¥3,167.00 | -2.40% | ¥3,232.00 | ¥3,241.00 | ¥3,145.00 | 2.73M |
| 2026-05-29 | ¥3,245.00 | -3.48% | ¥3,268.00 | ¥3,303.00 | ¥3,242.00 | 7.03M |
| 2026-05-28 | ¥3,362.00 | +1.27% | ¥3,335.00 | ¥3,432.00 | ¥3,320.00 | 3.33M |
| 2026-05-27 | ¥3,320.00 | -1.92% | ¥3,441.00 | ¥3,449.00 | ¥3,318.00 | 3.00M |
| 2026-05-26 | ¥3,385.00 | +2.39% | ¥3,365.00 | ¥3,452.00 | ¥3,306.00 | 3.82M |
| 2026-05-25 | ¥3,306.00 | +3.51% | ¥3,258.00 | ¥3,377.00 | ¥3,248.00 | 2.77M |
| 2026-05-22 | ¥3,194.00 | -1.54% | ¥3,274.00 | ¥3,274.00 | ¥3,180.00 | 2.99M |