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
ー
ー
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
Jul 22, 2024 2,199 2,199 2,160 2,160 -20 -0.92% 4,900
Jul 19, 2024 2,203 2,220 2,180 2,180 -21 -0.95% 9,500
Jul 18, 2024 2,236 2,237 2,200 2,201 -36 -1.61% 12,300
Jul 17, 2024 2,257 2,257 2,235 2,237 +2 +0.09% 1,600
Jul 16, 2024 2,223 2,250 2,223 2,235 +25 +1.13% 6,500
Jul 12, 2024 2,225 2,225 2,210 2,210 +5 +0.23% 900
Jul 11, 2024 2,260 2,260 2,198 2,205 -5 -0.23% 3,700
Jul 10, 2024 2,223 2,247 2,210 2,210 -13 -0.58% 500
Jul 9, 2024 2,215 2,250 2,200 2,223 +13 +0.59% 3,200
Jul 8, 2024 2,268 2,268 2,210 2,210 -20 -0.90% 2,300
Jul 5, 2024 2,256 2,256 2,230 2,230 -29 -1.28% 4,800
Jul 4, 2024 2,225 2,261 2,224 2,259 +34 +1.53% 8,100
Jul 3, 2024 2,200 2,249 2,199 2,225 +33 +1.51% 7,000
Jul 2, 2024 2,195 2,217 2,192 2,192 -3 -0.14% 4,100
Jul 1, 2024 2,208 2,219 2,195 2,195 +6 +0.27% 600
Jun 28, 2024 2,196 2,223 2,189 2,189 +1 +0.05% 2,800
Jun 27, 2024 2,225 2,225 2,187 2,188 -37 -1.66% 3,300
Jun 26, 2024 2,198 2,239 2,198 2,225 +16 +0.72% 6,500
Jun 25, 2024 2,180 2,225 2,155 2,209 ー ー% 3,500