kabutan

O.B.System Inc.(5576) Historical

5576
TSE Standard
O.B.System Inc.
2,615
JPY
+5
(+0.19%)
Mar 16, 9:11 am JST
16.39
USD
Mar 15, 8:11 pm EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
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
Mar 16, 2026 2,610 2,615 2,610 2,615 +5 +0.19% 500

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
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