OBAYASHI CORPORATION(1802) Historical

52 Week High Feb 9, 2026

4,363 JPY

52 Week Low Apr 7, 2025

1,742 JPY

Yearly High Feb 9, 2026

4,363 JPY

Yearly Low Apr 7, 2025

1,742 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb 10, 2026	4,150	4,335	4,120	4,330	+40	+0.93%	3,474,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb 9, 2026	4,053	4,363	4,047	4,290	+322	+8.11%	9,334,000
Feb 6, 2026	3,850	3,992	3,849	3,968	+130	+3.39%	6,236,800
Feb 5, 2026	3,798	3,842	3,732	3,838	+40	+1.05%	3,456,400
Feb 4, 2026	3,720	3,811	3,687	3,798	+98	+2.65%	3,211,100
Feb 3, 2026	3,600	3,710	3,579	3,700	+160	+4.52%	2,915,700
Feb 2, 2026	3,578	3,612	3,527	3,540	+53	+1.52%	2,929,300
Jan 30, 2026	3,514	3,525	3,467	3,487	-30	-0.85%	2,529,200
Jan 29, 2026	3,505	3,536	3,415	3,517	-10	-0.28%	2,671,100
Jan 28, 2026	3,546	3,576	3,502	3,527	-45	-1.26%	2,140,000
Jan 27, 2026	3,555	3,588	3,521	3,572	+16	+0.45%	2,027,700
Jan 26, 2026	3,562	3,587	3,541	3,556	-70	-1.93%	2,124,100
Jan 23, 2026	3,612	3,667	3,606	3,626	+16	+0.44%	2,697,300
Jan 22, 2026	3,620	3,640	3,585	3,610	0	0.00%	3,466,900
Jan 21, 2026	3,566	3,630	3,560	3,610	-9	-0.25%	2,327,200
Jan 20, 2026	3,587	3,619	3,570	3,619	+25	+0.70%	2,689,100
Jan 19, 2026	3,605	3,621	3,547	3,594	-27	-0.75%	2,362,100
Jan 16, 2026	3,588	3,639	3,572	3,621	+21	+0.58%	2,408,600
Jan 15, 2026	3,590	3,640	3,580	3,600	+13	+0.36%	2,696,400
Jan 14, 2026	3,544	3,591	3,513	3,587	+35	+0.99%	3,084,900
Jan 13, 2026	3,560	3,560	3,478	3,552	+132	+3.86%	3,853,200