O.B.System Inc.(5576) Historical

52 Week High Jan 19, 2026

3,240 JPY

52 Week Low Apr 7, 2025

2,012 JPY

Yearly High Jan 19, 2026

3,240 JPY

Yearly Low Apr 7, 2025

2,012 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	3,060	3,060	2,920	2,935	-150	-4.86%	31,700

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Dec 5, 2025	2,800	2,866	2,735	2,786	-14	-0.50%	7,600
Nov 28, 2025	2,715	2,812	2,713	2,800	+91	+3.36%	7,200
Nov 21, 2025	2,745	2,757	2,685	2,709	-53	-1.92%	19,800
Nov 14, 2025	2,780	2,784	2,745	2,762	-7	-0.25%	17,900
Nov 7, 2025	2,751	2,795	2,745	2,769	-6	-0.22%	11,100
Oct 31, 2025	2,862	2,873	2,750	2,775	-100	-3.48%	38,800
Oct 24, 2025	2,937	3,115	2,867	2,875	-56	-1.91%	95,200
Oct 17, 2025	2,866	2,938	2,820	2,931	+15	+0.51%	15,600
Oct 10, 2025	2,912	2,940	2,840	2,916	+6	+0.21%	17,100
Oct 3, 2025	2,883	2,997	2,883	2,910	-28	-0.95%	14,100
Sep 26, 2025	2,897	2,967	2,868	2,938	+41	+1.42%	15,600
Sep 19, 2025	2,934	2,934	2,814	2,897	+13	+0.45%	21,500
Sep 12, 2025	2,770	2,910	2,770	2,884	+94	+3.37%	21,000