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
Aug 14, 2025 2,877 2,879 2,855 2,855 -23 -0.80% 1,600
Aug 13, 2025 2,896 2,910 2,877 2,878 -18 -0.62% 4,000
Aug 12, 2025 2,920 2,920 2,838 2,896 -24 -0.82% 10,800
Aug 8, 2025 2,880 2,980 2,850 2,920 +40 +1.39% 9,600
Aug 7, 2025 2,868 2,913 2,868 2,880 +26 +0.91% 4,900
Aug 6, 2025 2,831 2,871 2,831 2,854 +40 +1.42% 3,800
Aug 5, 2025 2,786 2,817 2,771 2,814 +28 +1.01% 4,200
Aug 4, 2025 2,785 2,799 2,743 2,786 -49 -1.73% 15,400
Aug 1, 2025 2,893 2,893 2,822 2,835 -58 -2.00% 8,700
Jul 31, 2025 2,874 2,894 2,850 2,893 +35 +1.22% 6,600
Jul 30, 2025 2,877 2,913 2,841 2,858 -22 -0.76% 10,200
Jul 29, 2025 2,839 2,880 2,839 2,880 +45 +1.59% 6,100
Jul 28, 2025 2,865 2,884 2,832 2,835 +2 +0.07% 11,500
Jul 25, 2025 2,874 2,875 2,833 2,833 -41 -1.43% 14,700
Jul 24, 2025 2,791 2,950 2,771 2,874 -296 -9.34% 94,200
Jul 23, 2025 3,135 3,220 3,070 3,170 +80 +2.59% 34,600
Jul 22, 2025 3,045 3,100 3,000 3,090 +99 +3.31% 10,500
Jul 18, 2025 3,070 3,075 2,991 2,991 -79 -2.57% 6,500
Jul 17, 2025 2,997 3,070 2,983 3,070 +107 +3.61% 9,100
Jul 16, 2025 2,926 3,030 2,906 2,963 +59 +2.03% 13,500