Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Obayashi (1802) Historical Prices

JP:1802 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,015.003,029.002,969.002,972.002,972.00-0.77%2,350,1000.93
Oct 29, 20262,982.003,025.002,974.502,995.002,995.00+0.37%9,119,6003.79
Oct 28, 20263,057.003,086.002,984.002,984.002,984.00-2.07%2,437,2001.00
Oct 27, 20263,030.003,050.002,988.503,047.003,047.00+0.56%2,455,7001.00
Oct 26, 20262,932.003,030.002,928.503,030.003,030.00+3.86%3,312,3001.35
Oct 23, 20262,904.002,917.502,873.502,917.502,917.50+0.36%2,172,7000.89
Oct 22, 20262,904.502,943.502,885.002,907.002,907.00+0.16%2,423,9001.00
Oct 21, 20262,906.002,925.502,894.502,902.502,902.50+0.55%3,253,9001.35
Oct 20, 20262,879.002,905.002,870.002,886.502,886.50-0.55%1,465,3000.61
Oct 19, 20262,877.502,918.502,849.502,902.502,902.50+1.34%2,046,1000.85
Oct 16, 20262,826.502,877.502,816.502,864.002,864.00+2.54%2,516,2001.04
Oct 15, 20262,830.002,848.502,784.002,793.002,793.00-2.46%3,963,1001.69
Oct 14, 20262,880.002,889.002,848.502,863.502,863.50-0.49%1,830,6000.77
Oct 13, 20262,847.502,896.002,833.502,877.502,877.50+0.95%2,691,3001.14
Oct 12, 20262,850.502,867.002,836.002,850.502,850.50+0.00%00.00
Oct 09, 20262,841.002,867.002,836.002,850.502,850.50+0.09%3,429,1001.45
Oct 08, 20262,929.002,937.002,841.502,848.002,848.00-2.77%4,151,7001.78
Oct 07, 20262,961.503,002.002,926.502,929.002,929.00-0.20%3,002,7001.29
Oct 06, 20262,986.502,989.002,929.002,935.002,935.00-0.46%1,758,1000.76
Oct 05, 20262,975.002,984.002,928.002,948.502,948.50-0.56%2,281,2000.98
Oct 02, 20262,968.002,979.002,946.002,965.002,965.00-0.57%2,145,8000.92
Oct 01, 20262,990.002,995.002,945.002,982.002,982.00-0.86%2,868,8001.24
Sep 30, 20262,970.503,015.002,956.503,008.003,008.00+1.88%3,970,1001.74
Sep 29, 20262,999.003,009.002,938.002,952.502,952.50-1.88%3,222,3001.42
Sep 28, 20263,103.003,105.003,055.003,056.003,009.00-0.36%2,431,3001.07
Sep 25, 20263,085.003,088.003,018.003,067.003,019.83+0.16%2,720,7001.20
Sep 24, 20263,076.003,099.003,062.003,062.003,014.91-0.68%2,212,4000.96
Sep 23, 20263,083.003,144.003,083.003,083.003,035.58+0.00%00.00
Sep 22, 20263,083.003,144.003,083.003,083.003,035.58+0.00%00.00
Sep 21, 20263,083.003,144.003,083.003,083.003,035.58+0.00%00.00
Sep 18, 20263,138.003,144.003,083.003,083.003,035.58-1.47%3,823,9001.58
Sep 17, 20263,121.003,140.003,102.003,129.003,080.88+1.86%1,780,3000.73
Sep 16, 20263,063.003,098.003,050.003,072.003,024.75+1.72%1,821,3000.73
Sep 15, 20263,083.003,088.003,002.003,020.002,973.55-1.66%2,005,2000.80
Sep 14, 20263,046.003,076.003,021.003,071.003,023.77+1.96%1,903,2000.76
Sep 11, 20262,980.003,047.002,963.003,012.002,965.68-0.43%3,346,4001.33
Sep 10, 20263,044.003,080.002,995.003,025.002,978.48-2.67%3,302,8001.31
Sep 09, 20263,048.003,128.003,031.003,108.003,060.20+1.90%2,969,9001.18
Sep 08, 20263,013.003,097.002,997.503,050.003,003.09+1.06%2,626,0001.04
Sep 07, 20263,042.003,048.003,011.003,018.002,971.58+0.23%1,831,6000.72
Sep 04, 20263,012.003,036.002,991.003,011.002,964.69-1.25%2,416,5000.96
Sep 03, 20263,001.003,049.002,987.003,049.003,002.11+1.43%1,731,6000.68
Sep 02, 20263,035.003,061.002,984.503,006.002,959.77-1.92%2,523,9001.00
Sep 01, 20263,013.003,083.003,011.003,065.003,017.86+2.42%2,918,1001.15
Aug 31, 20262,978.502,994.002,959.002,992.502,946.48+0.07%3,497,8001.38
Aug 28, 20262,965.502,995.502,951.502,990.502,944.51-0.08%2,338,7000.92
Aug 27, 20262,975.002,995.502,970.002,993.002,946.97+0.67%2,231,7000.87
Aug 26, 20262,941.002,996.502,940.002,973.002,927.28-1.26%3,824,9001.46
Aug 25, 20263,018.003,030.002,995.003,011.002,964.69+0.43%1,612,2000.61
Aug 24, 20262,940.002,998.002,925.002,998.002,951.89+1.92%1,963,5000.74