O.B.System Inc.(5576) Historical

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
Nov 12, 2025	2,775	2,781	2,755	2,766	-4	-0.14%	6,200
Nov 11, 2025	2,766	2,772	2,762	2,770	-3	-0.11%	1,300
Nov 10, 2025	2,780	2,784	2,756	2,773	+4	+0.14%	3,600
Nov 7, 2025	2,745	2,769	2,745	2,769	+22	+0.80%	2,600
Nov 6, 2025	2,765	2,765	2,747	2,747	-18	-0.65%	3,900
Nov 5, 2025	2,795	2,795	2,762	2,765	-30	-1.07%	1,700
Nov 4, 2025	2,751	2,795	2,751	2,795	+20	+0.72%	2,900
Oct 31, 2025	2,751	2,783	2,750	2,775	+5	+0.18%	5,200
Oct 30, 2025	2,762	2,770	2,757	2,770	-15	-0.54%	4,200
Oct 29, 2025	2,855	2,855	2,782	2,785	-66	-2.31%	7,300
Oct 28, 2025	2,852	2,861	2,850	2,851	-22	-0.77%	3,800
Oct 27, 2025	2,862	2,873	2,840	2,873	-2	-0.07%	18,300
Oct 24, 2025	2,901	2,904	2,872	2,875	-26	-0.90%	7,300
Oct 23, 2025	2,894	2,924	2,867	2,901	-214	-6.87%	45,100
Oct 22, 2025	3,075	3,115	3,005	3,115	+95	+3.15%	29,400
Oct 21, 2025	2,986	3,050	2,981	3,020	+34	+1.14%	6,200
Oct 20, 2025	2,937	2,986	2,930	2,986	+55	+1.88%	7,200
Oct 17, 2025	2,934	2,934	2,920	2,931	-7	-0.24%	900
Oct 16, 2025	2,925	2,938	2,919	2,938	+63	+2.19%	3,500
Oct 15, 2025	2,881	2,898	2,860	2,875	-5	-0.17%	2,800