kabutan

O.B.System Inc.(5576) Historical

5576
TSE Standard
O.B.System Inc.
2,897
JPY
-4
(-0.14%)
Sep 19, 3:30 pm JST
19.61
USD
Sep 19, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jul 23, 2025
3,220 JPY
52 Week Low Apr 7, 2025
2,012 JPY
Yearly High Jul 23, 2025
3,220 JPY
Yearly Low Apr 7, 2025
2,012 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Sep 19, 2025 2,909 2,909 2,853 2,897 -4 -0.14% 9,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Sep 18, 2025 2,895 2,907 2,882 2,901 +34 +1.19% 2,800
Sep 17, 2025 2,873 2,873 2,814 2,867 -6 -0.21% 4,100
Sep 16, 2025 2,934 2,934 2,868 2,873 -11 -0.38% 5,400
Sep 12, 2025 2,880 2,910 2,851 2,884 +6 +0.21% 6,000
Sep 11, 2025 2,846 2,891 2,846 2,878 +32 +1.12% 4,600
Sep 10, 2025 2,843 2,846 2,840 2,846 +31 +1.10% 600
Sep 9, 2025 2,843 2,845 2,786 2,815 -8 -0.28% 6,600
Sep 8, 2025 2,770 2,836 2,770 2,823 +33 +1.18% 3,200
Sep 5, 2025 2,759 2,797 2,758 2,790 +52 +1.90% 2,900
Sep 4, 2025 2,730 2,785 2,722 2,738 +8 +0.29% 3,500
Sep 3, 2025 2,764 2,764 2,726 2,730 -15 -0.55% 1,600
Sep 2, 2025 2,754 2,756 2,733 2,745 -5 -0.18% 6,400
Sep 1, 2025 2,779 2,806 2,750 2,750 -29 -1.04% 3,000
Aug 29, 2025 2,834 2,834 2,770 2,779 -53 -1.87% 8,800
Aug 28, 2025 2,850 2,851 2,832 2,832 -16 -0.56% 1,300
Aug 27, 2025 2,860 2,860 2,848 2,848 -1 -0.04% 500
Aug 26, 2025 2,889 2,889 2,849 2,849 -30 -1.04% 2,200
Aug 25, 2025 2,866 2,884 2,852 2,879 +5 +0.17% 3,300
Aug 22, 2025 2,860 2,874 2,855 2,874 +14 +0.49% 1,200
Aug 21, 2025 2,858 2,860 2,835 2,860 +21 +0.74% 1,200
1 2 3 4 5
...
18