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
Oct 14, 2025 2,866 2,881 2,820 2,880 -36 -1.23% 8,400
Oct 10, 2025 2,862 2,916 2,840 2,916 +37 +1.29% 2,900
Oct 9, 2025 2,890 2,890 2,861 2,879 -11 -0.38% 1,300
Oct 8, 2025 2,845 2,937 2,845 2,890 -5 -0.17% 3,200
Oct 7, 2025 2,925 2,925 2,851 2,895 -30 -1.03% 7,700
Oct 6, 2025 2,912 2,940 2,912 2,925 +15 +0.52% 2,000
Oct 3, 2025 2,961 2,961 2,891 2,910 -39 -1.32% 2,400
Oct 2, 2025 2,951 2,964 2,911 2,949 +48 +1.65% 1,500
Oct 1, 2025 2,997 2,997 2,901 2,901 -94 -3.14% 3,200
Sep 30, 2025 2,968 2,995 2,950 2,995 +55 +1.87% 3,200
Sep 29, 2025 2,883 2,983 2,883 2,940 +2 +0.07% 3,800
Sep 26, 2025 2,967 2,967 2,891 2,938 +18 +0.62% 7,100
Sep 25, 2025 2,868 2,920 2,868 2,920 +43 +1.49% 2,700
Sep 24, 2025 2,904 2,904 2,876 2,877 -12 -0.42% 3,700
Sep 22, 2025 2,897 2,900 2,880 2,889 -8 -0.28% 2,100
Sep 19, 2025 2,909 2,909 2,853 2,897 -4 -0.14% 9,200
Sep 18, 2025 2,895 2,907 2,882 2,901 +34 +1.19% 2,800
Sep 17, 2025 2,873 2,873 2,814 2,867 -6 -0.21% 4,100
Sep 16, 2025 2,934 2,934 2,868 2,873 -11 -0.38% 5,400
Sep 12, 2025 2,880 2,910 2,851 2,884 +6 +0.21% 6,000