kabutan

OBAYASHI CORPORATION(1802) Historical

1802
TSE Prime
OBAYASHI CORPORATION
3,264.0
JPY
+36.0
(+1.12%)
Dec 12, 3:30 pm JST
20.95
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
3,246.5
Dec 12, 8:54 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 11, 2025
3,273.0 JPY
52 Week Low Apr 7, 2025
1,742.5 JPY
Yearly High Dec 11, 2025
3,273.0 JPY
Yearly Low Apr 7, 2025
1,742.5 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 3,258 3,264 3,229 3,264 +36 +1.12% 2,212,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 3,241.0 3,273.0 3,209.0 3,228.0 +20.0 +0.62% 3,476,200
Dec 10, 2025 3,204.0 3,226.0 3,170.0 3,208.0 +37.0 +1.17% 3,295,900
Dec 9, 2025 3,163.0 3,187.0 3,126.0 3,171.0 +13.0 +0.41% 1,884,200
Dec 8, 2025 3,114.0 3,158.0 3,090.0 3,158.0 +76.0 +2.47% 1,951,500
Dec 5, 2025 3,128.0 3,128.0 3,082.0 3,082.0 -47.0 -1.50% 1,719,400
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