Obara Group Incorporated 6877
TSE · Japan · Producer Manufacturing
¥5,900.00+70.00 (+1.20%)
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 | ¥5,900.00 | +1.20% | ¥5,750.00 | ¥5,960.00 | ¥5,750.00 | 55.20K |
| 2026-10-01 | ¥5,830.00 | +0.52% | ¥5,800.00 | ¥5,860.00 | ¥5,700.00 | 35.70K |
| 2026-09-30 | ¥5,800.00 | -1.02% | ¥5,930.00 | ¥5,950.00 | ¥5,800.00 | 42.50K |
| 2026-09-29 | ¥5,860.00 | -1.18% | ¥5,870.00 | ¥5,900.00 | ¥5,760.00 | 59.40K |
| 2026-09-28 | ¥5,930.00 | 0.00% | ¥5,930.00 | ¥6,080.00 | ¥5,910.00 | 80.50K |
| 2026-09-25 | ¥5,930.00 | +11.68% | ¥5,710.00 | ¥5,970.00 | ¥5,700.00 | 208.80K |
| 2026-09-24 | ¥5,310.00 | +1.72% | ¥5,280.00 | ¥5,390.00 | ¥5,220.00 | 41.30K |
| 2026-09-18 | ¥5,220.00 | -1.14% | ¥5,270.00 | ¥5,290.00 | ¥5,210.00 | 37.50K |
| 2026-09-17 | ¥5,280.00 | -0.19% | ¥5,300.00 | ¥5,360.00 | ¥5,250.00 | 25.20K |
| 2026-09-16 | ¥5,290.00 | +0.76% | ¥5,250.00 | ¥5,340.00 | ¥5,240.00 | 26.20K |
| 2026-09-15 | ¥5,250.00 | +0.19% | ¥5,240.00 | ¥5,290.00 | ¥5,210.00 | 25.90K |
| 2026-09-14 | ¥5,240.00 | -0.95% | ¥5,190.00 | ¥5,270.00 | ¥5,180.00 | 20.00K |
| 2026-09-11 | ¥5,290.00 | -2.04% | ¥5,270.00 | ¥5,320.00 | ¥5,220.00 | 28.50K |
| 2026-09-10 | ¥5,400.00 | -0.92% | ¥5,410.00 | ¥5,420.00 | ¥5,350.00 | 25.00K |
| 2026-09-09 | ¥5,450.00 | +1.30% | ¥5,380.00 | ¥5,480.00 | ¥5,380.00 | 21.10K |
| 2026-09-08 | ¥5,380.00 | -3.24% | ¥5,560.00 | ¥5,560.00 | ¥5,380.00 | 22.80K |
| 2026-09-07 | ¥5,560.00 | +1.65% | ¥5,470.00 | ¥5,580.00 | ¥5,470.00 | 24.20K |
| 2026-09-04 | ¥5,470.00 | -0.91% | ¥5,520.00 | ¥5,550.00 | ¥5,400.00 | 39.70K |
| 2026-09-03 | ¥5,520.00 | -0.54% | ¥5,560.00 | ¥5,570.00 | ¥5,500.00 | 28.20K |
| 2026-09-02 | ¥5,550.00 | -1.25% | ¥5,570.00 | ¥5,630.00 | ¥5,510.00 | 42.90K |
| 2026-09-01 | ¥5,620.00 | -1.58% | ¥5,680.00 | ¥5,750.00 | ¥5,600.00 | 32.70K |
| 2026-08-31 | ¥5,710.00 | +0.71% | ¥5,620.00 | ¥5,760.00 | ¥5,590.00 | 41.00K |
| 2026-08-28 | ¥5,670.00 | -1.56% | ¥5,790.00 | ¥5,820.00 | ¥5,670.00 | 18.20K |
| 2026-08-27 | ¥5,760.00 | -0.69% | ¥5,810.00 | ¥5,930.00 | ¥5,750.00 | 21.10K |
| 2026-08-26 | ¥5,800.00 | +0.35% | ¥5,780.00 | ¥5,850.00 | ¥5,750.00 | 24.60K |
| 2026-08-25 | ¥5,780.00 | -0.17% | ¥5,790.00 | ¥5,790.00 | ¥5,710.00 | 24.70K |
| 2026-08-24 | ¥5,790.00 | +1.05% | ¥5,730.00 | ¥5,810.00 | ¥5,700.00 | 25.60K |
| 2026-08-21 | ¥5,730.00 | -2.39% | ¥5,870.00 | ¥5,870.00 | ¥5,700.00 | 26.70K |
| 2026-08-20 | ¥5,870.00 | +1.91% | ¥5,800.00 | ¥5,870.00 | ¥5,710.00 | 35.20K |
| 2026-08-19 | ¥5,760.00 | -2.70% | ¥5,720.00 | ¥5,840.00 | ¥5,690.00 | 48.10K |
| 2026-08-18 | ¥5,920.00 | -2.79% | ¥6,090.00 | ¥6,100.00 | ¥5,920.00 | 37.70K |
| 2026-08-17 | ¥6,090.00 | +2.18% | ¥5,950.00 | ¥6,130.00 | ¥5,940.00 | 35.40K |
| 2026-08-14 | ¥5,960.00 | +0.51% | ¥5,930.00 | ¥5,990.00 | ¥5,920.00 | 28.80K |
| 2026-08-13 | ¥5,930.00 | +2.07% | ¥5,820.00 | ¥5,950.00 | ¥5,800.00 | 32.80K |
| 2026-08-12 | ¥5,810.00 | +0.35% | ¥5,780.00 | ¥5,820.00 | ¥5,730.00 | 44.30K |
| 2026-08-10 | ¥5,790.00 | -0.34% | ¥5,810.00 | ¥5,870.00 | ¥5,750.00 | 47.50K |
| 2026-08-07 | ¥5,810.00 | +0.35% | ¥5,800.00 | ¥5,820.00 | ¥5,710.00 | 70.70K |
| 2026-08-06 | ¥5,790.00 | -7.21% | ¥5,640.00 | ¥5,840.00 | ¥5,520.00 | 109.00K |
| 2026-08-05 | ¥6,240.00 | +4.70% | ¥6,120.00 | ¥6,350.00 | ¥6,090.00 | 64.30K |
| 2026-08-04 | ¥5,960.00 | +2.41% | ¥5,920.00 | ¥6,080.00 | ¥5,920.00 | 51.10K |
| 2026-08-03 | ¥5,820.00 | +1.22% | ¥5,740.00 | ¥5,850.00 | ¥5,600.00 | 40.70K |
| 2026-07-31 | ¥5,750.00 | +2.86% | ¥5,690.00 | ¥5,890.00 | ¥5,620.00 | 62.10K |
| 2026-07-30 | ¥5,590.00 | +1.82% | ¥5,390.00 | ¥5,650.00 | ¥5,390.00 | 57.80K |
| 2026-07-29 | ¥5,490.00 | -0.72% | ¥5,530.00 | ¥5,610.00 | ¥5,340.00 | 93.90K |
| 2026-07-28 | ¥5,530.00 | -5.63% | ¥5,900.00 | ¥5,940.00 | ¥5,490.00 | 106.50K |
| 2026-07-27 | ¥5,860.00 | +3.17% | ¥5,740.00 | ¥5,890.00 | ¥5,630.00 | 82.10K |
| 2026-07-24 | ¥5,680.00 | -1.73% | ¥5,710.00 | ¥5,720.00 | ¥5,620.00 | 24.80K |
| 2026-07-23 | ¥5,780.00 | 0.00% | ¥5,780.00 | ¥5,810.00 | ¥5,710.00 | 32.20K |
| 2026-07-22 | ¥5,780.00 | -0.34% | ¥5,830.00 | ¥5,900.00 | ¥5,740.00 | 34.80K |
| 2026-07-21 | ¥5,800.00 | -0.17% | ¥5,870.00 | ¥5,900.00 | ¥5,580.00 | 59.80K |
| 2026-07-17 | ¥5,810.00 | -4.44% | ¥6,080.00 | ¥6,090.00 | ¥5,690.00 | 52.50K |
| 2026-07-16 | ¥6,080.00 | -1.46% | ¥6,130.00 | ¥6,130.00 | ¥6,050.00 | 29.60K |
| 2026-07-15 | ¥6,170.00 | +0.82% | ¥6,170.00 | ¥6,240.00 | ¥6,090.00 | 40.70K |
| 2026-07-14 | ¥6,120.00 | +1.32% | ¥6,040.00 | ¥6,120.00 | ¥5,970.00 | 44.80K |
| 2026-07-13 | ¥6,040.00 | -2.11% | ¥6,240.00 | ¥6,270.00 | ¥6,030.00 | 40.60K |
| 2026-07-10 | ¥6,170.00 | +1.48% | ¥6,170.00 | ¥6,260.00 | ¥6,110.00 | 39.00K |
| 2026-07-09 | ¥6,080.00 | +0.83% | ¥6,040.00 | ¥6,120.00 | ¥5,960.00 | 36.50K |
| 2026-07-08 | ¥6,030.00 | -1.31% | ¥6,080.00 | ¥6,170.00 | ¥6,030.00 | 46.50K |
| 2026-07-07 | ¥6,110.00 | -0.81% | ¥6,150.00 | ¥6,300.00 | ¥6,090.00 | 46.50K |
| 2026-07-06 | ¥6,160.00 | 0.00% | ¥6,180.00 | ¥6,370.00 | ¥6,100.00 | 65.10K |
| 2026-07-03 | ¥6,160.00 | +2.67% | ¥5,920.00 | ¥6,200.00 | ¥5,910.00 | 40.70K |
| 2026-07-02 | ¥6,000.00 | -5.06% | ¥6,230.00 | ¥6,310.00 | ¥6,000.00 | 43.30K |
| 2026-07-01 | ¥6,320.00 | +3.95% | ¥6,050.00 | ¥6,380.00 | ¥6,050.00 | 33.90K |
| 2026-06-30 | ¥6,080.00 | -0.33% | ¥6,100.00 | ¥6,140.00 | ¥6,010.00 | 27.90K |
| 2026-06-29 | ¥6,100.00 | +0.66% | ¥6,240.00 | ¥6,290.00 | ¥5,980.00 | 37.20K |
| 2026-06-26 | ¥6,060.00 | -0.66% | ¥6,190.00 | ¥6,220.00 | ¥5,990.00 | 36.30K |
| 2026-06-25 | ¥6,100.00 | +0.16% | ¥6,190.00 | ¥6,270.00 | ¥6,100.00 | 36.80K |
| 2026-06-24 | ¥6,090.00 | -0.16% | ¥6,060.00 | ¥6,180.00 | ¥6,020.00 | 33.20K |
| 2026-06-23 | ¥6,100.00 | -3.33% | ¥6,380.00 | ¥6,460.00 | ¥6,080.00 | 51.30K |
| 2026-06-22 | ¥6,310.00 | +2.44% | ¥6,170.00 | ¥6,360.00 | ¥6,140.00 | 26.50K |
| 2026-06-19 | ¥6,160.00 | +0.82% | ¥6,210.00 | ¥6,340.00 | ¥6,140.00 | 83.10K |
| 2026-06-18 | ¥6,110.00 | -0.65% | ¥6,210.00 | ¥6,270.00 | ¥6,060.00 | 32.30K |
| 2026-06-17 | ¥6,150.00 | +3.36% | ¥5,950.00 | ¥6,180.00 | ¥5,950.00 | 32.10K |
| 2026-06-16 | ¥5,950.00 | -0.34% | ¥5,970.00 | ¥6,010.00 | ¥5,910.00 | 22.10K |
| 2026-06-15 | ¥5,970.00 | +1.53% | ¥5,980.00 | ¥6,060.00 | ¥5,910.00 | 29.80K |
| 2026-06-12 | ¥5,880.00 | +2.80% | ¥5,820.00 | ¥5,930.00 | ¥5,760.00 | 47.60K |
| 2026-06-11 | ¥5,720.00 | -1.04% | ¥5,600.00 | ¥5,790.00 | ¥5,460.00 | 52.40K |
| 2026-06-10 | ¥5,780.00 | +0.17% | ¥5,720.00 | ¥5,840.00 | ¥5,670.00 | 56.70K |
| 2026-06-09 | ¥5,770.00 | -1.54% | ¥5,950.00 | ¥6,010.00 | ¥5,740.00 | 67.40K |
| 2026-06-08 | ¥5,860.00 | -4.25% | ¥5,830.00 | ¥5,910.00 | ¥5,750.00 | 56.90K |
| 2026-06-05 | ¥6,120.00 | +0.99% | ¥6,090.00 | ¥6,150.00 | ¥5,970.00 | 26.90K |
| 2026-06-04 | ¥6,060.00 | -0.49% | ¥5,990.00 | ¥6,090.00 | ¥5,920.00 | 27.20K |
| 2026-06-03 | ¥6,090.00 | +1.50% | ¥6,030.00 | ¥6,180.00 | ¥5,970.00 | 44.00K |
| 2026-06-02 | ¥6,000.00 | -3.85% | ¥6,160.00 | ¥6,160.00 | ¥5,840.00 | 90.80K |
| 2026-06-01 | ¥6,240.00 | -1.27% | ¥6,320.00 | ¥6,420.00 | ¥6,240.00 | 59.70K |
| 2026-05-29 | ¥6,320.00 | +1.28% | ¥6,250.00 | ¥6,320.00 | ¥6,170.00 | 75.30K |
| 2026-05-28 | ¥6,240.00 | -0.16% | ¥6,250.00 | ¥6,300.00 | ¥6,050.00 | 75.40K |
| 2026-05-27 | ¥6,250.00 | -0.48% | ¥6,320.00 | ¥6,460.00 | ¥6,240.00 | 36.00K |
| 2026-05-26 | ¥6,280.00 | -0.79% | ¥6,330.00 | ¥6,370.00 | ¥6,260.00 | 38.20K |
| 2026-05-25 | ¥6,330.00 | +2.26% | ¥6,190.00 | ¥6,380.00 | ¥6,150.00 | 47.30K |