O.B.System Inc. 5576
TSE · Japan · Technology Services
¥3,020.00-5.00 (-0.17%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,020.00 | -0.17% | ¥3,025.00 | ¥3,025.00 | ¥3,020.00 | 700 |
| 2026-10-01 | ¥3,025.00 | -2.26% | ¥3,085.00 | ¥3,085.00 | ¥3,025.00 | 1.40K |
| 2026-09-30 | ¥3,095.00 | +1.98% | ¥3,040.00 | ¥3,125.00 | ¥3,040.00 | 1.90K |
| 2026-09-29 | ¥3,035.00 | -1.78% | ¥3,025.00 | ¥3,075.00 | ¥3,025.00 | 2.40K |
| 2026-09-28 | ¥3,090.00 | -1.28% | ¥3,155.00 | ¥3,200.00 | ¥3,090.00 | 5.00K |
| 2026-09-25 | ¥3,130.00 | +2.12% | ¥3,100.00 | ¥3,130.00 | ¥3,075.00 | 3.60K |
| 2026-09-24 | ¥3,065.00 | +1.83% | ¥3,030.00 | ¥3,130.00 | ¥3,030.00 | 6.30K |
| 2026-09-18 | ¥3,010.00 | +0.17% | ¥3,000.00 | ¥3,010.00 | ¥3,000.00 | 500 |
| 2026-09-17 | ¥3,005.00 | -0.33% | ¥3,020.00 | ¥3,030.00 | ¥3,000.00 | 700 |
| 2026-09-16 | ¥3,015.00 | +0.60% | ¥2,982.00 | ¥3,015.00 | ¥2,982.00 | 600 |
| 2026-09-15 | ¥2,997.00 | -0.43% | ¥3,020.00 | ¥3,020.00 | ¥2,997.00 | 500 |
| 2026-09-14 | ¥3,010.00 | +0.67% | ¥3,020.00 | ¥3,025.00 | ¥2,997.00 | 800 |
| 2026-09-11 | ¥2,990.00 | +0.61% | ¥2,972.00 | ¥2,990.00 | ¥2,972.00 | 900 |
| 2026-09-10 | ¥2,972.00 | -1.43% | ¥3,000.00 | ¥3,000.00 | ¥2,970.00 | 1.10K |
| 2026-09-09 | ¥3,015.00 | -0.17% | ¥3,030.00 | ¥3,030.00 | ¥3,015.00 | 500 |
| 2026-09-08 | ¥3,020.00 | +0.17% | ¥3,015.00 | ¥3,025.00 | ¥3,015.00 | 1.30K |
| 2026-09-07 | ¥3,015.00 | +0.33% | ¥3,030.00 | ¥3,030.00 | ¥3,015.00 | 500 |
| 2026-09-04 | ¥3,005.00 | +0.27% | ¥2,997.00 | ¥3,015.00 | ¥2,995.00 | 3.00K |
| 2026-09-03 | ¥2,997.00 | +0.60% | ¥2,978.00 | ¥2,997.00 | ¥2,970.00 | 1.50K |
| 2026-09-02 | ¥2,979.00 | +0.27% | ¥2,972.00 | ¥2,996.00 | ¥2,955.00 | 2.10K |
| 2026-09-01 | ¥2,971.00 | -0.60% | ¥2,989.00 | ¥2,989.00 | ¥2,971.00 | 400 |
| 2026-08-31 | ¥2,989.00 | +0.34% | ¥2,971.00 | ¥2,989.00 | ¥2,971.00 | 500 |
| 2026-08-28 | ¥2,979.00 | +0.24% | ¥2,969.00 | ¥2,979.00 | ¥2,960.00 | 700 |
| 2026-08-27 | ¥2,972.00 | +0.34% | ¥2,965.00 | ¥2,984.00 | ¥2,952.00 | 600 |
| 2026-08-26 | ¥2,962.00 | -0.57% | ¥2,998.00 | ¥2,998.00 | ¥2,953.00 | 2.30K |
| 2026-08-25 | ¥2,979.00 | +1.26% | ¥2,952.00 | ¥2,979.00 | ¥2,943.00 | 2.30K |
| 2026-08-24 | ¥2,942.00 | -0.27% | ¥2,950.00 | ¥2,960.00 | ¥2,940.00 | 1.10K |
| 2026-08-21 | ¥2,950.00 | +0.10% | ¥2,950.00 | ¥2,953.00 | ¥2,950.00 | 500 |
| 2026-08-20 | ¥2,947.00 | +0.92% | ¥2,920.00 | ¥2,952.00 | ¥2,918.00 | 1.40K |
| 2026-08-19 | ¥2,920.00 | -1.08% | ¥2,930.00 | ¥2,930.00 | ¥2,920.00 | 1.70K |
| 2026-08-18 | ¥2,952.00 | -0.51% | ¥2,962.00 | ¥2,962.00 | ¥2,929.00 | 1.90K |
| 2026-08-17 | ¥2,967.00 | +0.47% | ¥2,953.00 | ¥2,970.00 | ¥2,931.00 | 1.90K |
| 2026-08-14 | ¥2,953.00 | +1.13% | ¥2,922.00 | ¥2,953.00 | ¥2,922.00 | 1.70K |
| 2026-08-13 | ¥2,920.00 | -0.88% | ¥2,951.00 | ¥2,951.00 | ¥2,918.00 | 1.40K |
| 2026-08-12 | ¥2,946.00 | +0.92% | ¥2,933.00 | ¥2,947.00 | ¥2,930.00 | 2.00K |
| 2026-08-10 | ¥2,919.00 | -0.03% | ¥2,920.00 | ¥2,925.00 | ¥2,919.00 | 1.10K |
| 2026-08-07 | ¥2,920.00 | +0.17% | ¥2,946.00 | ¥2,946.00 | ¥2,918.00 | 600 |
| 2026-08-06 | ¥2,915.00 | -0.44% | ¥2,945.00 | ¥2,945.00 | ¥2,915.00 | 600 |
| 2026-08-05 | ¥2,928.00 | +0.97% | ¥2,910.00 | ¥2,930.00 | ¥2,910.00 | 900 |
| 2026-08-04 | ¥2,900.00 | -0.17% | ¥2,904.00 | ¥2,915.00 | ¥2,895.00 | 2.80K |
| 2026-08-03 | ¥2,905.00 | -0.27% | ¥2,906.00 | ¥2,929.00 | ¥2,905.00 | 1.30K |
| 2026-07-31 | ¥2,913.00 | -0.51% | ¥2,928.00 | ¥2,935.00 | ¥2,913.00 | 2.00K |
| 2026-07-30 | ¥2,928.00 | +0.45% | ¥2,930.00 | ¥2,930.00 | ¥2,903.00 | 1.50K |
| 2026-07-29 | ¥2,915.00 | +1.82% | ¥2,863.00 | ¥2,928.00 | ¥2,863.00 | 6.40K |
| 2026-07-28 | ¥2,863.00 | -2.05% | ¥2,917.00 | ¥2,917.00 | ¥2,863.00 | 3.10K |
| 2026-07-27 | ¥2,923.00 | +0.27% | ¥2,965.00 | ¥2,965.00 | ¥2,912.00 | 2.70K |
| 2026-07-24 | ¥2,915.00 | -1.09% | ¥2,954.00 | ¥2,954.00 | ¥2,881.00 | 8.50K |
| 2026-07-23 | ¥2,947.00 | -3.85% | ¥2,995.00 | ¥2,995.00 | ¥2,888.00 | 26.70K |
| 2026-07-22 | ¥3,065.00 | +2.34% | ¥3,025.00 | ¥3,075.00 | ¥2,950.00 | 26.10K |
| 2026-07-21 | ¥2,995.00 | +3.06% | ¥2,956.00 | ¥3,020.00 | ¥2,950.00 | 7.50K |
| 2026-07-17 | ¥2,906.00 | -1.09% | ¥2,950.00 | ¥2,950.00 | ¥2,906.00 | 1.20K |
| 2026-07-16 | ¥2,938.00 | +1.14% | ¥2,908.00 | ¥2,938.00 | ¥2,891.00 | 2.40K |
| 2026-07-15 | ¥2,905.00 | +0.17% | ¥2,890.00 | ¥2,905.00 | ¥2,885.00 | 1.00K |
| 2026-07-14 | ¥2,900.00 | +1.51% | ¥2,887.00 | ¥2,900.00 | ¥2,887.00 | 700 |
| 2026-07-13 | ¥2,857.00 | 0.00% | ¥2,883.00 | ¥2,897.00 | ¥2,857.00 | 2.40K |
| 2026-07-10 | ¥2,857.00 | -0.35% | ¥2,904.00 | ¥2,904.00 | ¥2,857.00 | 1.60K |
| 2026-07-09 | ¥2,867.00 | +0.53% | ¥2,860.00 | ¥2,867.00 | ¥2,852.00 | 900 |
| 2026-07-08 | ¥2,852.00 | -0.04% | ¥2,853.00 | ¥2,864.00 | ¥2,850.00 | 900 |
| 2026-07-07 | ¥2,853.00 | -0.24% | ¥2,865.00 | ¥2,870.00 | ¥2,853.00 | 600 |
| 2026-07-06 | ¥2,860.00 | +0.88% | ¥2,845.00 | ¥2,875.00 | ¥2,845.00 | 700 |
| 2026-07-03 | ¥2,835.00 | -0.53% | ¥2,850.00 | ¥2,850.00 | ¥2,833.00 | 900 |
| 2026-07-02 | ¥2,850.00 | +0.28% | ¥2,842.00 | ¥2,850.00 | ¥2,831.00 | 1.30K |
| 2026-07-01 | ¥2,842.00 | -0.91% | ¥2,842.00 | ¥2,842.00 | ¥2,842.00 | 200 |
| 2026-06-30 | ¥2,868.00 | +1.16% | ¥2,842.00 | ¥2,868.00 | ¥2,842.00 | 700 |
| 2026-06-29 | ¥2,835.00 | -0.80% | ¥2,858.00 | ¥2,879.00 | ¥2,835.00 | 2.50K |
| 2026-06-26 | ¥2,858.00 | +0.63% | ¥2,885.00 | ¥2,885.00 | ¥2,841.00 | 2.00K |
| 2026-06-25 | ¥2,840.00 | +0.28% | ¥2,800.00 | ¥2,880.00 | ¥2,800.00 | 2.30K |
| 2026-06-24 | ¥2,832.00 | -0.04% | ¥2,830.00 | ¥2,832.00 | ¥2,830.00 | 900 |
| 2026-06-23 | ¥2,833.00 | +0.93% | ¥2,857.00 | ¥2,857.00 | ¥2,817.00 | 3.50K |
| 2026-06-22 | ¥2,807.00 | +0.83% | ¥2,785.00 | ¥2,822.00 | ¥2,785.00 | 3.80K |
| 2026-06-19 | ¥2,784.00 | -0.78% | ¥2,798.00 | ¥2,798.00 | ¥2,784.00 | 1.20K |
| 2026-06-18 | ¥2,806.00 | -0.14% | ¥2,810.00 | ¥2,830.00 | ¥2,806.00 | 1.30K |
| 2026-06-17 | ¥2,810.00 | +0.07% | ¥2,834.00 | ¥2,834.00 | ¥2,783.00 | 1.60K |
| 2026-06-16 | ¥2,808.00 | +0.83% | ¥2,758.00 | ¥2,808.00 | ¥2,758.00 | 1.50K |
| 2026-06-15 | ¥2,785.00 | +1.98% | ¥2,781.00 | ¥2,806.00 | ¥2,755.00 | 2.00K |
| 2026-06-12 | ¥2,731.00 | +0.11% | ¥2,728.00 | ¥2,751.00 | ¥2,727.00 | 2.90K |
| 2026-06-11 | ¥2,728.00 | -2.26% | ¥2,741.00 | ¥2,760.00 | ¥2,728.00 | 3.90K |
| 2026-06-10 | ¥2,791.00 | -0.68% | ¥2,792.00 | ¥2,795.00 | ¥2,785.00 | 1.30K |
| 2026-06-09 | ¥2,810.00 | +0.11% | ¥2,808.00 | ¥2,810.00 | ¥2,808.00 | 500 |
| 2026-06-08 | ¥2,807.00 | -0.60% | ¥2,820.00 | ¥2,845.00 | ¥2,806.00 | 1.00K |
| 2026-06-05 | ¥2,824.00 | -0.98% | ¥2,826.00 | ¥2,843.00 | ¥2,824.00 | 2.80K |
| 2026-06-04 | ¥2,852.00 | -1.25% | ¥2,877.00 | ¥2,877.00 | ¥2,852.00 | 2.40K |
| 2026-06-03 | ¥2,888.00 | +0.94% | ¥2,856.00 | ¥2,900.00 | ¥2,855.00 | 2.80K |
| 2026-06-02 | ¥2,861.00 | -1.31% | ¥2,896.00 | ¥2,896.00 | ¥2,861.00 | 1.20K |
| 2026-06-01 | ¥2,899.00 | -0.24% | ¥2,925.00 | ¥2,949.00 | ¥2,870.00 | 8.10K |
| 2026-05-29 | ¥2,906.00 | -0.24% | ¥2,959.00 | ¥2,977.00 | ¥2,906.00 | 38.20K |
| 2026-05-28 | ¥2,913.00 | +1.15% | ¥2,929.00 | ¥2,950.00 | ¥2,881.00 | 6.70K |
| 2026-05-27 | ¥2,880.00 | -2.21% | ¥2,962.00 | ¥2,962.00 | ¥2,834.00 | 5.30K |
| 2026-05-26 | ¥2,945.00 | +0.07% | ¥2,965.00 | ¥2,965.00 | ¥2,910.00 | 2.90K |
| 2026-05-25 | ¥2,943.00 | +0.44% | ¥2,930.00 | ¥2,971.00 | ¥2,907.00 | 4.60K |