OHBA CO., LTD. 9765
TSE · Japan · Industrial Services
¥1,184.00-21.00 (-1.74%)
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 | ¥1,184.00 | -1.74% | ¥1,205.00 | ¥1,205.00 | ¥1,183.00 | 16.00K |
| 2026-10-01 | ¥1,205.00 | -0.33% | ¥1,214.00 | ¥1,216.00 | ¥1,196.00 | 20.50K |
| 2026-09-30 | ¥1,209.00 | +0.92% | ¥1,198.00 | ¥1,215.00 | ¥1,198.00 | 19.00K |
| 2026-09-29 | ¥1,198.00 | -0.17% | ¥1,208.00 | ¥1,208.00 | ¥1,194.00 | 13.00K |
| 2026-09-28 | ¥1,200.00 | -0.58% | ¥1,202.00 | ¥1,208.00 | ¥1,193.00 | 10.20K |
| 2026-09-25 | ¥1,207.00 | +1.17% | ¥1,215.00 | ¥1,215.00 | ¥1,193.00 | 40.60K |
| 2026-09-24 | ¥1,193.00 | 0.00% | ¥1,193.00 | ¥1,193.00 | ¥1,187.00 | 13.00K |
| 2026-09-18 | ¥1,193.00 | +0.25% | ¥1,197.00 | ¥1,197.00 | ¥1,185.00 | 7.90K |
| 2026-09-17 | ¥1,190.00 | +0.42% | ¥1,193.00 | ¥1,195.00 | ¥1,188.00 | 11.80K |
| 2026-09-16 | ¥1,185.00 | +0.68% | ¥1,177.00 | ¥1,189.00 | ¥1,177.00 | 16.50K |
| 2026-09-15 | ¥1,177.00 | +0.51% | ¥1,171.00 | ¥1,178.00 | ¥1,170.00 | 8.20K |
| 2026-09-14 | ¥1,171.00 | -0.09% | ¥1,164.00 | ¥1,180.00 | ¥1,161.00 | 20.90K |
| 2026-09-11 | ¥1,172.00 | 0.00% | ¥1,170.00 | ¥1,174.00 | ¥1,163.00 | 4.60K |
| 2026-09-10 | ¥1,172.00 | 0.00% | ¥1,172.00 | ¥1,173.00 | ¥1,163.00 | 21.90K |
| 2026-09-09 | ¥1,172.00 | -0.26% | ¥1,171.00 | ¥1,172.00 | ¥1,168.00 | 1.60K |
| 2026-09-08 | ¥1,175.00 | +0.09% | ¥1,175.00 | ¥1,183.00 | ¥1,168.00 | 11.70K |
| 2026-09-07 | ¥1,174.00 | 0.00% | ¥1,174.00 | ¥1,180.00 | ¥1,174.00 | 9.60K |
| 2026-09-04 | ¥1,174.00 | -0.25% | ¥1,177.00 | ¥1,178.00 | ¥1,172.00 | 6.40K |
| 2026-09-03 | ¥1,177.00 | -0.34% | ¥1,173.00 | ¥1,186.00 | ¥1,173.00 | 12.80K |
| 2026-09-02 | ¥1,181.00 | -0.34% | ¥1,185.00 | ¥1,187.00 | ¥1,177.00 | 11.30K |
| 2026-09-01 | ¥1,185.00 | +1.02% | ¥1,181.00 | ¥1,187.00 | ¥1,179.00 | 10.00K |
| 2026-08-31 | ¥1,173.00 | -0.09% | ¥1,175.00 | ¥1,180.00 | ¥1,173.00 | 8.10K |
| 2026-08-28 | ¥1,174.00 | -0.51% | ¥1,180.00 | ¥1,182.00 | ¥1,164.00 | 15.60K |
| 2026-08-27 | ¥1,180.00 | +0.43% | ¥1,179.00 | ¥1,180.00 | ¥1,170.00 | 12.90K |
| 2026-08-26 | ¥1,175.00 | +2.09% | ¥1,156.00 | ¥1,175.00 | ¥1,156.00 | 14.90K |
| 2026-08-25 | ¥1,151.00 | -1.62% | ¥1,196.00 | ¥1,196.00 | ¥1,148.00 | 39.80K |
| 2026-08-24 | ¥1,170.00 | +0.43% | ¥1,167.00 | ¥1,179.00 | ¥1,165.00 | 15.60K |
| 2026-08-21 | ¥1,165.00 | +0.17% | ¥1,163.00 | ¥1,166.00 | ¥1,158.00 | 8.70K |
| 2026-08-20 | ¥1,163.00 | +1.22% | ¥1,150.00 | ¥1,163.00 | ¥1,143.00 | 23.30K |
| 2026-08-19 | ¥1,149.00 | -0.09% | ¥1,150.00 | ¥1,154.00 | ¥1,143.00 | 19.80K |
| 2026-08-18 | ¥1,150.00 | +0.09% | ¥1,149.00 | ¥1,153.00 | ¥1,149.00 | 12.70K |
| 2026-08-17 | ¥1,149.00 | +0.17% | ¥1,147.00 | ¥1,152.00 | ¥1,145.00 | 8.60K |
| 2026-08-14 | ¥1,147.00 | +0.09% | ¥1,141.00 | ¥1,154.00 | ¥1,141.00 | 11.90K |
| 2026-08-13 | ¥1,146.00 | +0.70% | ¥1,138.00 | ¥1,146.00 | ¥1,134.00 | 15.20K |
| 2026-08-12 | ¥1,138.00 | +0.71% | ¥1,133.00 | ¥1,145.00 | ¥1,132.00 | 10.20K |
| 2026-08-10 | ¥1,130.00 | +0.09% | ¥1,129.00 | ¥1,136.00 | ¥1,119.00 | 12.20K |
| 2026-08-07 | ¥1,129.00 | +0.09% | ¥1,128.00 | ¥1,139.00 | ¥1,128.00 | 6.80K |
| 2026-08-06 | ¥1,128.00 | +0.89% | ¥1,119.00 | ¥1,129.00 | ¥1,119.00 | 11.10K |
| 2026-08-05 | ¥1,118.00 | -0.62% | ¥1,128.00 | ¥1,129.00 | ¥1,116.00 | 19.30K |
| 2026-08-04 | ¥1,125.00 | -0.44% | ¥1,125.00 | ¥1,134.00 | ¥1,125.00 | 7.60K |
| 2026-08-03 | ¥1,130.00 | -0.26% | ¥1,135.00 | ¥1,135.00 | ¥1,122.00 | 8.80K |
| 2026-07-31 | ¥1,133.00 | 0.00% | ¥1,133.00 | ¥1,135.00 | ¥1,122.00 | 13.30K |
| 2026-07-30 | ¥1,133.00 | -0.18% | ¥1,139.00 | ¥1,139.00 | ¥1,125.00 | 5.70K |
| 2026-07-29 | ¥1,135.00 | +0.89% | ¥1,131.00 | ¥1,140.00 | ¥1,127.00 | 17.40K |
| 2026-07-28 | ¥1,125.00 | -0.79% | ¥1,134.00 | ¥1,138.00 | ¥1,125.00 | 10.20K |
| 2026-07-27 | ¥1,134.00 | +1.89% | ¥1,125.00 | ¥1,134.00 | ¥1,113.00 | 40.50K |
| 2026-07-24 | ¥1,113.00 | -0.71% | ¥1,120.00 | ¥1,120.00 | ¥1,113.00 | 12.60K |
| 2026-07-23 | ¥1,121.00 | -1.23% | ¥1,130.00 | ¥1,137.00 | ¥1,121.00 | 11.10K |
| 2026-07-22 | ¥1,135.00 | +1.07% | ¥1,126.00 | ¥1,140.00 | ¥1,126.00 | 27.10K |
| 2026-07-21 | ¥1,123.00 | +1.17% | ¥1,114.00 | ¥1,131.00 | ¥1,114.00 | 14.10K |
| 2026-07-17 | ¥1,110.00 | -0.89% | ¥1,120.00 | ¥1,134.00 | ¥1,107.00 | 19.80K |
| 2026-07-16 | ¥1,120.00 | -1.41% | ¥1,130.00 | ¥1,137.00 | ¥1,120.00 | 18.30K |
| 2026-07-15 | ¥1,136.00 | +0.09% | ¥1,139.00 | ¥1,147.00 | ¥1,130.00 | 33.50K |
| 2026-07-14 | ¥1,135.00 | +1.34% | ¥1,120.00 | ¥1,137.00 | ¥1,120.00 | 12.10K |
| 2026-07-13 | ¥1,120.00 | +1.08% | ¥1,113.00 | ¥1,130.00 | ¥1,102.00 | 15.20K |
| 2026-07-10 | ¥1,108.00 | -1.07% | ¥1,083.00 | ¥1,116.00 | ¥1,083.00 | 72.80K |
| 2026-07-09 | ¥1,120.00 | -0.80% | ¥1,133.00 | ¥1,135.00 | ¥1,119.00 | 45.50K |
| 2026-07-08 | ¥1,129.00 | 0.00% | ¥1,129.00 | ¥1,136.00 | ¥1,125.00 | 16.00K |
| 2026-07-07 | ¥1,129.00 | +0.53% | ¥1,124.00 | ¥1,130.00 | ¥1,120.00 | 8.40K |
| 2026-07-06 | ¥1,123.00 | +0.18% | ¥1,125.00 | ¥1,129.00 | ¥1,119.00 | 13.80K |
| 2026-07-03 | ¥1,121.00 | +0.18% | ¥1,122.00 | ¥1,125.00 | ¥1,115.00 | 14.40K |
| 2026-07-02 | ¥1,119.00 | +0.45% | ¥1,120.00 | ¥1,128.00 | ¥1,119.00 | 16.10K |
| 2026-07-01 | ¥1,114.00 | +0.18% | ¥1,115.00 | ¥1,116.00 | ¥1,105.00 | 13.50K |
| 2026-06-30 | ¥1,112.00 | +1.74% | ¥1,101.00 | ¥1,112.00 | ¥1,096.00 | 15.10K |
| 2026-06-29 | ¥1,093.00 | -0.27% | ¥1,102.00 | ¥1,112.00 | ¥1,091.00 | 31.40K |
| 2026-06-26 | ¥1,096.00 | +1.39% | ¥1,091.00 | ¥1,098.00 | ¥1,080.00 | 25.00K |
| 2026-06-25 | ¥1,081.00 | -0.73% | ¥1,095.00 | ¥1,095.00 | ¥1,081.00 | 19.50K |
| 2026-06-24 | ¥1,089.00 | +0.55% | ¥1,081.00 | ¥1,093.00 | ¥1,077.00 | 14.60K |
| 2026-06-23 | ¥1,083.00 | +0.74% | ¥1,081.00 | ¥1,083.00 | ¥1,075.00 | 11.90K |
| 2026-06-22 | ¥1,075.00 | -1.01% | ¥1,085.00 | ¥1,094.00 | ¥1,075.00 | 13.90K |
| 2026-06-19 | ¥1,086.00 | -0.37% | ¥1,093.00 | ¥1,093.00 | ¥1,077.00 | 15.10K |
| 2026-06-18 | ¥1,090.00 | +0.55% | ¥1,091.00 | ¥1,095.00 | ¥1,085.00 | 19.40K |
| 2026-06-17 | ¥1,084.00 | +1.50% | ¥1,066.00 | ¥1,093.00 | ¥1,066.00 | 31.90K |
| 2026-06-16 | ¥1,068.00 | -1.39% | ¥1,078.00 | ¥1,080.00 | ¥1,064.00 | 33.40K |
| 2026-06-15 | ¥1,083.00 | +1.03% | ¥1,083.00 | ¥1,089.00 | ¥1,079.00 | 16.60K |
| 2026-06-12 | ¥1,072.00 | +0.19% | ¥1,072.00 | ¥1,080.00 | ¥1,061.00 | 50.10K |
| 2026-06-11 | ¥1,070.00 | +0.09% | ¥1,065.00 | ¥1,071.00 | ¥1,060.00 | 17.10K |
| 2026-06-10 | ¥1,069.00 | +0.75% | ¥1,065.00 | ¥1,070.00 | ¥1,060.00 | 17.80K |
| 2026-06-09 | ¥1,061.00 | +0.57% | ¥1,069.00 | ¥1,078.00 | ¥1,061.00 | 35.10K |
| 2026-06-08 | ¥1,055.00 | -1.77% | ¥1,056.00 | ¥1,064.00 | ¥1,047.00 | 49.60K |
| 2026-06-05 | ¥1,074.00 | +2.19% | ¥1,052.00 | ¥1,077.00 | ¥1,052.00 | 31.30K |
| 2026-06-04 | ¥1,051.00 | -0.10% | ¥1,052.00 | ¥1,070.00 | ¥1,045.00 | 51.80K |
| 2026-06-03 | ¥1,052.00 | 0.00% | ¥1,056.00 | ¥1,058.00 | ¥1,016.00 | 136.00K |
| 2026-06-02 | ¥1,052.00 | -4.97% | ¥1,096.00 | ¥1,096.00 | ¥1,050.00 | 147.00K |
| 2026-06-01 | ¥1,107.00 | -3.57% | ¥1,145.00 | ¥1,145.00 | ¥1,107.00 | 63.30K |
| 2026-05-29 | ¥1,148.00 | -0.52% | ¥1,154.00 | ¥1,159.00 | ¥1,148.00 | 60.90K |
| 2026-05-28 | ¥1,154.00 | -5.10% | ¥1,163.00 | ¥1,175.00 | ¥1,151.00 | 135.30K |
| 2026-05-27 | ¥1,216.00 | +0.25% | ¥1,212.00 | ¥1,222.00 | ¥1,212.00 | 89.80K |
| 2026-05-26 | ¥1,213.00 | 0.00% | ¥1,213.00 | ¥1,215.00 | ¥1,211.00 | 92.70K |
| 2026-05-25 | ¥1,213.00 | -0.16% | ¥1,220.00 | ¥1,220.00 | ¥1,210.00 | 56.60K |