O.B.System Inc.(5576) Historical

52 Week High Jan 19, 2026

3,240 JPY

52 Week Low Apr 7, 2025

2,012 JPY

Yearly High Jan 19, 2026

3,240 JPY

Yearly Low Apr 7, 2025

2,012 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	2,930	2,938	2,924	2,935	+5	+0.17%	2,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	2,950	2,981	2,925	2,930	-30	-1.01%	3,000
Jan 27, 2026	2,997	2,997	2,920	2,960	-25	-0.84%	7,300
Jan 26, 2026	3,060	3,060	2,985	2,985	-100	-3.24%	17,000
Jan 23, 2026	3,145	3,170	3,065	3,085	-35	-1.12%	14,500
Jan 22, 2026	3,090	3,170	3,045	3,120	+45	+1.46%	9,200
Jan 21, 2026	3,065	3,120	3,035	3,075	-60	-1.91%	5,400
Jan 20, 2026	3,150	3,150	3,050	3,135	-15	-0.48%	8,400
Jan 19, 2026	3,005	3,240	2,974	3,150	+185	+6.24%	12,000
Jan 16, 2026	3,000	3,000	2,963	2,965	-40	-1.33%	2,100
Jan 15, 2026	2,990	3,005	2,963	3,005	+15	+0.50%	800
Jan 14, 2026	3,015	3,060	2,979	2,990	+24	+0.81%	3,500
Jan 13, 2026	2,950	3,000	2,950	2,966	+36	+1.23%	8,000
Jan 9, 2026	2,938	2,938	2,903	2,930	-8	-0.27%	2,100
Jan 8, 2026	2,913	2,938	2,912	2,938	+25	+0.86%	3,300
Jan 7, 2026	2,949	2,949	2,882	2,913	-36	-1.22%	5,600
Jan 6, 2026	2,917	2,949	2,915	2,949	+43	+1.48%	3,700
Jan 5, 2026	2,921	2,929	2,906	2,906	+24	+0.83%	8,300
Dec 30, 2025	2,914	2,914	2,882	2,882	+18	+0.63%	900
Dec 29, 2025	2,882	2,929	2,864	2,864	-17	-0.59%	4,500
Dec 26, 2025	2,905	2,905	2,853	2,881	-14	-0.48%	5,400