kabutan

O.B.System Inc.(5576) Historical

5576
TSE Standard
O.B.System Inc.
2,786
JPY
-23
(-0.82%)
Dec 5, 3:30 pm JST
18.02
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,800 2,866 2,735 2,786 -14 -0.50% 7,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 2,779 2,806 2,722 2,790 +11 +0.40% 17,400
Aug 29, 2025 2,866 2,889 2,770 2,779 -95 -3.31% 16,100
Aug 22, 2025 2,845 2,874 2,814 2,874 +39 +1.38% 8,600
Aug 15, 2025 2,920 2,920 2,801 2,835 -85 -2.91% 23,500
Aug 8, 2025 2,785 2,980 2,743 2,920 +85 +3.00% 37,900
Aug 1, 2025 2,865 2,913 2,822 2,835 +2 +0.07% 43,100
Jul 25, 2025 3,045 3,220 2,771 2,833 -158 -5.28% 154,000
Jul 18, 2025 2,921 3,075 2,888 2,991 +69 +2.36% 40,200