OBAYASHI CORPORATION(1802) Historical

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	3,092	-92	-2.89%	11,533,500

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov 28, 2025	3,130.0	3,218.0	3,071.0	3,184.0	+59.0	+1.89%	10,937,000
Nov 21, 2025	2,861.5	3,126.0	2,803.0	3,125.0	+274.5	+9.63%	24,899,700
Nov 14, 2025	2,820.5	2,905.0	2,794.0	2,850.5	+45.0	+1.60%	16,281,600
Nov 7, 2025	2,591.0	2,983.5	2,591.0	2,805.5	+193.5	+7.41%	26,295,200
Oct 31, 2025	2,627.0	2,645.5	2,580.0	2,612.0	+11.0	+0.42%	11,962,000
Oct 24, 2025	2,533.0	2,623.5	2,496.5	2,601.0	+115.5	+4.65%	16,427,200
Oct 17, 2025	2,340.5	2,521.0	2,334.0	2,485.5	+110.0	+4.63%	13,566,600
Oct 10, 2025	2,415.0	2,478.0	2,300.0	2,375.5	+26.5	+1.13%	13,128,800
Oct 3, 2025	2,434.5	2,450.0	2,317.0	2,349.0	-128.5	-5.19%	12,244,100
Sep 26, 2025	2,466.5	2,500.0	2,398.5	2,477.5	+8.0	+0.32%	9,628,600
Sep 19, 2025	2,499.0	2,532.0	2,436.5	2,469.5	-32.5	-1.30%	9,979,900
Sep 12, 2025	2,450.0	2,527.5	2,444.5	2,502.0	+60.5	+2.48%	11,149,000
Sep 5, 2025	2,390.0	2,475.5	2,377.5	2,441.5	+45.0	+1.88%	9,219,900
Aug 29, 2025	2,450.0	2,454.5	2,330.0	2,396.5	-54.5	-2.22%	11,911,200
Aug 22, 2025	2,350.0	2,456.5	2,337.0	2,451.0	+83.0	+3.51%	11,560,600
Aug 15, 2025	2,331.0	2,414.5	2,318.0	2,368.0	+40.5	+1.74%	13,778,400
Aug 8, 2025	2,274.5	2,461.0	2,245.5	2,327.5	+21.0	+0.91%	20,398,900
Aug 1, 2025	2,192.0	2,311.5	2,117.0	2,306.5	+128.5	+5.90%	12,994,700
Jul 25, 2025	2,198.5	2,235.0	2,172.0	2,178.0	-20.5	-0.93%	10,000,000
Jul 18, 2025	2,160.0	2,220.0	2,145.0	2,198.5	+39.0	+1.81%	7,682,500