Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

O.B.System Inc. (5576) Historical Prices

JP:5576 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,070.003,070.002,980.003,010.003,010.00-1.95%4,0001.62
Oct 29, 20263,100.003,100.003,055.003,070.003,070.00-0.65%2,6001.07
Oct 28, 20263,090.003,090.003,050.003,090.003,090.00-0.32%5,3002.22
Oct 27, 20263,065.003,115.003,065.003,100.003,100.00+0.81%2,7001.14
Oct 26, 20263,100.003,140.003,065.003,075.003,075.00+0.33%4,4001.83
Oct 23, 20263,155.003,155.003,060.003,065.003,065.00-4.52%9,1003.95
Oct 22, 20263,230.003,260.003,110.003,210.003,210.00-6.55%27,50014.38
Oct 21, 20263,300.003,440.003,235.003,435.003,435.00+6.35%21,80012.81
Oct 20, 20263,215.003,230.003,155.003,230.003,230.00+1.41%3,8001.84
Oct 19, 20263,115.003,185.003,115.003,185.003,185.00+2.41%4,4001.83
Oct 16, 20263,070.003,110.003,070.003,110.003,110.00+2.13%2,4000.96
Oct 15, 20263,070.003,070.003,045.003,045.003,045.00-0.98%9000.36
Oct 14, 20263,095.003,100.003,070.003,075.003,075.00-0.32%1,0000.40
Oct 13, 20263,065.003,085.003,030.003,085.003,085.00+0.65%1,5000.60
Oct 12, 20263,065.003,065.003,020.003,065.003,065.00+0.00%00.00
Oct 09, 20263,020.003,065.003,020.003,065.003,065.00-0.16%2,1000.84
Oct 08, 20263,050.003,070.003,045.003,070.003,070.00+0.66%1,0000.40
Oct 07, 20263,065.003,070.003,050.003,050.003,050.00-0.16%6000.24
Oct 06, 20263,060.003,060.003,035.003,055.003,055.00+0.49%1,8000.72
Oct 05, 20263,045.003,050.003,025.003,040.003,040.00+0.66%5000.20
Oct 02, 20263,025.003,025.003,020.003,020.003,020.00-0.17%7000.28
Oct 01, 20263,085.003,085.003,025.003,025.003,025.00-2.26%1,4000.56
Sep 30, 20263,040.003,125.003,040.003,095.003,095.00+1.98%1,9000.76
Sep 29, 20263,025.003,075.003,025.003,035.003,035.00+0.17%2,4000.97
Sep 28, 20263,155.003,200.003,090.003,090.003,030.00-1.28%5,0002.09
Sep 25, 20263,100.003,130.003,075.003,130.003,069.22+2.12%3,6001.53
Sep 24, 20263,030.003,130.003,030.003,065.003,005.49+1.83%6,3002.75
Sep 23, 20263,010.003,010.003,000.003,010.002,951.55+0.00%00.00
Sep 22, 20263,010.003,010.003,000.003,010.002,951.55+0.00%00.00
Sep 21, 20263,010.003,010.003,000.003,010.002,951.55+0.00%00.00
Sep 18, 20263,000.003,010.003,000.003,010.002,951.55+0.17%5000.21
Sep 17, 20263,020.003,030.003,000.003,005.002,946.65-0.33%7000.28
Sep 16, 20262,982.003,015.002,982.003,015.002,956.46+0.60%6000.24
Sep 15, 20263,020.003,020.002,997.002,997.002,938.81-0.43%5000.20
Sep 14, 20263,020.003,025.002,997.003,010.002,951.55+0.67%8000.32
Sep 11, 20262,972.002,990.002,972.002,990.002,931.94+0.61%9000.36
Sep 10, 20263,000.003,000.002,970.002,972.002,914.29-1.43%1,1000.44
Sep 09, 20263,030.003,030.003,015.003,015.002,956.46-0.17%5000.19
Sep 08, 20263,015.003,025.003,015.003,020.002,961.36+0.17%1,3000.50
Sep 07, 20263,030.003,030.003,015.003,015.002,956.46+0.33%5000.19
Sep 04, 20262,997.003,015.002,995.003,005.002,946.65+0.27%3,0001.16
Sep 03, 20262,978.002,997.002,970.002,997.002,938.81+0.60%1,5000.58
Sep 02, 20262,972.002,996.002,955.002,979.002,921.16+0.27%2,1000.81
Sep 01, 20262,989.002,989.002,971.002,971.002,913.31-0.60%4000.15
Aug 31, 20262,971.002,989.002,971.002,989.002,930.96+0.34%5000.19
Aug 28, 20262,969.002,979.002,960.002,979.002,921.16+0.24%7000.26
Aug 27, 20262,965.002,984.002,952.002,972.002,914.29+0.34%6000.22
Aug 26, 20262,998.002,998.002,953.002,962.002,904.49-0.57%2,3000.69
Aug 25, 20262,952.002,979.002,943.002,979.002,921.16+1.26%2,3000.67
Aug 24, 20262,950.002,960.002,940.002,942.002,884.87-0.27%1,1000.32