kabutan

OBAYASHI CORPORATION(1802) Historical

1802
TSE Prime
OBAYASHI CORPORATION
3,094.0
JPY
-35.0
(-1.12%)
Dec 5, 1:47 pm JST
19.96
USD
Dec 4, 11:48 pm EST
Result
PTS
outside of trading hours
3,096.9
Dec 5, 1:45 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 28, 2025
3,218.0 JPY
52 Week Low Apr 7, 2025
1,742.5 JPY
Yearly High Nov 28, 2025
3,218.0 JPY
Yearly Low Apr 7, 2025
1,742.5 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,128 3,128 3,086 3,094 -35 -1.12% 797,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 3,143.0 3,161.0 3,102.0 3,129.0 +10.0 +0.32% 2,814,800
Dec 3, 2025 3,127.0 3,142.0 3,107.0 3,119.0 -10.0 -0.32% 2,108,000
Dec 2, 2025 3,110.0 3,138.0 3,082.0 3,129.0 +10.0 +0.32% 2,846,500
Dec 1, 2025 3,164.0 3,172.0 3,095.0 3,119.0 -65.0 -2.04% 2,850,900
Nov 28, 2025 3,171.0 3,218.0 3,158.0 3,184.0 +1.0 +0.03% 2,687,600
Nov 27, 2025 3,182.0 3,203.0 3,165.0 3,183.0 +3.0 +0.09% 2,036,700
Nov 26, 2025 3,150.0 3,190.0 3,117.0 3,180.0 +69.0 +2.22% 3,087,700
Nov 25, 2025 3,130.0 3,135.0 3,071.0 3,111.0 -14.0 -0.45% 3,125,000
Nov 21, 2025 2,990.0 3,126.0 2,988.0 3,125.0 +148.5 +4.99% 9,445,300
Nov 20, 2025 2,944.0 2,985.0 2,912.5 2,976.5 +73.0 +2.51% 4,435,000
Nov 19, 2025 2,890.0 2,926.5 2,873.0 2,903.5 +73.0 +2.58% 5,775,200
Nov 18, 2025 2,847.0 2,867.5 2,803.0 2,830.5 -27.5 -0.96% 2,938,300
Nov 17, 2025 2,861.5 2,881.5 2,846.0 2,858.0 +7.5 +0.26% 2,305,900
Nov 14, 2025 2,862.5 2,876.5 2,835.0 2,850.5 -32.5 -1.13% 2,876,200
Nov 13, 2025 2,855.5 2,894.0 2,840.5 2,883.0 +36.0 +1.26% 2,986,800
Nov 12, 2025 2,850.0 2,872.0 2,820.5 2,847.0 -16.0 -0.56% 3,584,600
Nov 11, 2025 2,801.0 2,905.0 2,795.0 2,863.0 +30.5 +1.08% 3,942,200
Nov 10, 2025 2,820.5 2,841.5 2,794.0 2,832.5 +27.0 +0.96% 2,891,800
Nov 7, 2025 2,797.5 2,817.0 2,760.5 2,805.5 +7.0 +0.25% 4,802,100
Nov 6, 2025 2,959.0 2,983.5 2,791.5 2,798.5 -74.5 -2.59% 8,633,300