O.B.System Inc.(5576) Historical

52 Week High Jan 19, 2026

3,240 JPY

52 Week Low May 16, 2025

2,380 JPY

Yearly High Jan 19, 2026

3,240 JPY

Yearly Low Mar 30, 2026

2,450 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	2,797	2,797	2,777	2,781	+4	+0.14%	1,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	2,740	2,777	2,723	2,777	+55	+2.02%	9,600
Apr 27, 2026	2,798	2,798	2,703	2,722	-73	-2.61%	19,400
Apr 24, 2026	2,888	2,888	2,750	2,795	-95	-3.29%	27,800
Apr 23, 2026	3,015	3,045	2,783	2,890	-175	-5.71%	60,800
Apr 22, 2026	2,795	3,065	2,795	3,065	+290	+10.45%	42,600
Apr 21, 2026	2,750	2,786	2,750	2,775	+26	+0.95%	4,700
Apr 20, 2026	2,702	2,756	2,702	2,749	+28	+1.03%	2,100
Apr 17, 2026	2,727	2,750	2,690	2,721	+1	+0.04%	4,800
Apr 16, 2026	2,631	2,750	2,631	2,720	+91	+3.46%	5,500
Apr 15, 2026	2,612	2,629	2,612	2,629	+6	+0.23%	300
Apr 14, 2026	2,600	2,623	2,565	2,623	+56	+2.18%	1,600
Apr 13, 2026	2,556	2,599	2,544	2,567	-5	-0.19%	3,700
Apr 10, 2026	2,545	2,572	2,545	2,572	+27	+1.06%	1,100
Apr 9, 2026	2,590	2,591	2,545	2,545	-45	-1.74%	3,100
Apr 8, 2026	2,568	2,590	2,542	2,590	+63	+2.49%	3,200
Apr 7, 2026	2,579	2,579	2,524	2,527	-49	-1.90%	2,200
Apr 6, 2026	2,533	2,576	2,533	2,576	-7	-0.27%	1,500
Apr 3, 2026	2,580	2,583	2,578	2,583	+25	+0.98%	400
Apr 2, 2026	2,578	2,585	2,539	2,558	-4	-0.16%	3,200
Apr 1, 2026	2,555	2,562	2,542	2,562	+43	+1.71%	3,100