kabutan

OBAYASHI CORPORATION(1802) Historical

1802
TSE Prime
OBAYASHI CORPORATION
3,092.0
JPY
-37.0
(-1.18%)
Dec 5, 2:38 pm JST
20.00
USD
Dec 5, 12:39 am EST
Result
PTS
outside of trading hours
3,091.6
Dec 5, 2:39 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 3,164 3,172 3,082 3,092 -92 -2.89% 11,531,300

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 2,591.0 3,218.0 2,591.0 3,184.0 +572.0 +21.90% 78,413,500
Oct, 2025 2,416.0 2,645.5 2,300.0 2,612.0 +183.0 +7.53% 61,392,700
Sep, 2025 2,390.0 2,532.0 2,377.5 2,429.0 +32.5 +1.36% 45,913,400
Aug, 2025 2,230.0 2,461.0 2,228.5 2,396.5 +168.0 +7.54% 60,700,600
Jul, 2025 2,190.0 2,235.0 2,117.0 2,228.5 +43.0 +1.97% 45,051,000
Jun, 2025 2,179.0 2,258.0 2,134.0 2,185.5 +5.0 +0.23% 43,079,400
May, 2025 2,227.5 2,340.0 2,094.0 2,180.5 -36.0 -1.62% 62,743,000
Apr, 2025 2,006.0 2,223.5 1,742.5 2,216.5 +232.5 +11.72% 67,271,500
Mar, 2025 2,042.5 2,102.0 1,907.0 1,984.0 -39.0 -1.93% 61,098,600
Feb, 2025 2,068.5 2,204.0 1,977.0 2,023.0 -67.5 -3.23% 75,578,300
Jan, 2025 2,115.5 2,145.5 1,954.0 2,090.5 -2.5 -0.12% 36,345,400
Dec, 2024 2,113.0 2,169.5 2,025.0 2,093.0 -42.0 -1.97% 40,779,300
Nov, 2024 1,877.5 2,147.5 1,860.0 2,135.0 +244.5 +12.93% 61,082,300
Oct, 2024 1,818.0 1,916.0 1,785.0 1,890.5 +77.5 +4.27% 61,300,300
Sep, 2024 1,868.0 1,914.5 1,773.5 1,813.0 -51.0 -2.74% 56,887,100
Aug, 2024 1,950.0 1,960.5 1,585.5 1,864.0 -121.5 -6.12% 64,856,400
Jul, 2024 1,924.0 2,063.5 1,907.0 1,985.5 +73.5 +3.84% 52,663,700
Jun, 2024 1,859.5 1,941.0 1,750.5 1,912.0 +82.5 +4.51% 54,806,100
May, 2024 1,722.0 1,958.0 1,668.0 1,829.5 +67.5 +3.83% 69,553,400
Apr, 2024 1,853.0 1,853.5 1,655.5 1,762.0 -100.5 -5.40% 60,551,900