kabutan

OBAYASHI CORPORATION(1802) Historical

1802
TSE Prime
OBAYASHI CORPORATION
3,093.0
JPY
-36.0
(-1.15%)
Dec 5, 1:46 pm JST
19.96
USD
Dec 4, 11:47 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,164 3,172 3,082 3,093 -91 -2.86% 11,416,600

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 3,184.0 +1.89% 3,158.0 10,937,000 138,200 1,298,100 9.39
Nov 21, 2025 3,125.0 +9.63% 2,976.7 24,899,700 141,600 1,227,000 8.67
Nov 14, 2025 2,850.5 +1.60% 2,849.8 16,281,600 92,400 1,496,400 16.19
Nov 7, 2025 2,805.5 +7.41% 2,805.9 26,295,200 89,200 1,208,300 13.55
Oct 31, 2025 2,612.0 +0.42% 2,613.3 11,962,000 105,500 1,176,500 11.15
Oct 24, 2025 2,601.0 +4.65% 2,563.7 16,427,200 102,300 1,258,000 12.30
Oct 17, 2025 2,485.5 +4.63% 2,441.1 13,566,600 102,000 1,030,100 10.10
Oct 10, 2025 2,375.5 +1.13% 2,417.5 13,128,800 92,200 785,600 8.52
Oct 3, 2025 2,349.0 -5.19% 2,387.8 12,244,100 95,100 826,200 8.69
Sep 26, 2025 2,477.5 +0.32% 2,446.9 9,628,600 335,900 723,000 2.15
Sep 19, 2025 2,469.5 -1.30% 2,481.0 9,979,900 114,100 665,000 5.83
Sep 12, 2025 2,502.0 +2.48% 2,500.7 11,149,000 131,300 632,000 4.81
Sep 5, 2025 2,441.5 +1.88% 2,431.3 9,219,900 112,700 665,900 5.91
Aug 29, 2025 2,396.5 -2.22% 2,367.7 11,911,200 109,300 698,500 6.39
Aug 22, 2025 2,451.0 +3.51% 2,399.6 11,560,600 164,500 468,400 2.85
Aug 15, 2025 2,368.0 +1.74% 2,371.8 13,778,400 143,900 511,700 3.56
Aug 8, 2025 2,327.5 +0.91% 2,366.2 20,398,900 162,200 578,800 3.57
Aug 1, 2025 2,306.5 +5.90% 2,206.5 12,994,700 141,200 477,500 3.38
Jul 25, 2025 2,178.0 -0.93% 2,202.8 10,000,000 110,500 653,900 5.92
Jul 18, 2025 2,198.5 +1.81% 2,186.6 7,682,500 117,800 549,800 4.67