O.B.System Inc.(5576) Historical

52 Week High Jan 19, 2026

3,240 JPY

52 Week Low May 16, 2025

2,380 JPY

Yearly High Jan 19, 2026

3,240 JPY

Yearly Low Mar 30, 2026

2,450 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	2,798	2,798	2,703	2,781	-14	-0.50%	30,700

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	2,702	3,065	2,702	2,795	+74	+2.72%	138,000
Apr 17, 2026	2,556	2,750	2,544	2,721	+149	+5.79%	15,900
Apr 10, 2026	2,533	2,591	2,524	2,572	-11	-0.43%	11,100
Apr 3, 2026	2,563	2,585	2,450	2,583	-52	-1.97%	24,100
Mar 27, 2026	2,637	2,678	2,564	2,635	-46	-1.72%	19,500
Mar 19, 2026	2,610	2,681	2,606	2,681	+71	+2.72%	6,500
Mar 13, 2026	2,619	2,667	2,570	2,610	-43	-1.62%	13,800
Mar 6, 2026	2,761	2,761	2,631	2,653	-108	-3.91%	23,000
Feb 27, 2026	2,751	2,761	2,712	2,761	+12	+0.44%	21,500
Feb 20, 2026	2,783	2,784	2,700	2,749	+2	+0.07%	19,100
Feb 13, 2026	2,730	2,848	2,686	2,747	+7	+0.26%	48,200
Feb 6, 2026	2,910	2,914	2,700	2,740	-182	-6.23%	51,500
Jan 30, 2026	3,060	3,060	2,920	2,922	-163	-5.28%	30,600
Jan 23, 2026	3,005	3,240	2,974	3,085	+120	+4.05%	49,500
Jan 16, 2026	2,950	3,060	2,950	2,965	+35	+1.19%	14,400
Jan 9, 2026	2,921	2,949	2,882	2,930	+48	+1.67%	23,000
Dec 30, 2025	2,882	2,929	2,864	2,882	+1	+0.03%	5,400
Dec 26, 2025	2,851	2,905	2,831	2,881	+31	+1.09%	18,700
Dec 19, 2025	2,800	2,855	2,800	2,850	+48	+1.71%	8,400
Dec 12, 2025	2,839	2,875	2,791	2,802	+16	+0.57%	17,600