kabutan

O.B.System Inc.(5576) Historical

5576
TSE Standard
O.B.System Inc.
2,802
JPY
-14
(-0.50%)
Dec 12, 3:30 pm JST
17.98
USD
Dec 12, 1:30 am EST
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
Dec 12, 2025 2,800 2,875 2,791 2,802 -14 -0.50% 8,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 2,857 2,857 2,791 2,816 -5 -0.18% 2,800
Dec 10, 2025 2,821 2,821 2,821 2,821 +16 +0.57% 200
Dec 9, 2025 2,833 2,840 2,805 2,805 -32 -1.13% 1,900
Dec 8, 2025 2,839 2,839 2,803 2,837 +51 +1.83% 3,800
Dec 5, 2025 2,800 2,800 2,785 2,786 -23 -0.82% 1,100
Dec 4, 2025 2,835 2,840 2,809 2,809 -57 -1.99% 2,200
Dec 3, 2025 2,742 2,866 2,740 2,866 +127 +4.64% 1,600
Dec 2, 2025 2,748 2,748 2,739 2,739 -26 -0.94% 300
Dec 1, 2025 2,800 2,857 2,735 2,765 -35 -1.25% 2,400
Nov 28, 2025 2,756 2,807 2,756 2,800 +19 +0.68% 2,400
Nov 27, 2025 2,753 2,781 2,753 2,781 +4 +0.14% 400
Nov 26, 2025 2,812 2,812 2,734 2,777 -5 -0.18% 2,900
Nov 25, 2025 2,715 2,782 2,713 2,782 +73 +2.69% 1,500
Nov 21, 2025 2,690 2,709 2,690 2,709 +22 +0.82% 1,700
Nov 20, 2025 2,698 2,705 2,687 2,687 -8 -0.30% 2,700
Nov 19, 2025 2,700 2,715 2,695 2,695 +4 +0.15% 3,900
Nov 18, 2025 2,742 2,746 2,685 2,691 -51 -1.86% 8,500
Nov 17, 2025 2,745 2,757 2,723 2,742 -20 -0.72% 3,000
Nov 14, 2025 2,758 2,762 2,745 2,762 +4 +0.15% 4,800
Nov 13, 2025 2,758 2,765 2,758 2,758 -8 -0.29% 2,000