Obayashi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	26.75	26.75	26.75	26.75	26.75	9.52%	13,392
Feb 5, 2026	25.52	25.86	24.43	24.43	24.43	-2.10%	773
Feb 4, 2026	24.82	25.70	24.82	24.95	24.95	4.18%	1,110
Feb 3, 2026	25.20	25.20	23.95	23.95	23.95	1.44%	923
Feb 2, 2026	23.61	23.61	23.61	23.61	23.61	3.33%	118
Jan 30, 2026	24.20	24.20	22.60	22.85	22.85	-1.51%	4,469
Jan 29, 2026	23.20	23.20	23.20	23.20	23.20	-4.21%	392
Jan 28, 2026	24.22	24.22	24.22	24.22	24.22	2.41%	166
Jan 27, 2026	24.62	24.62	23.65	23.65	23.65	1.07%	500
Jan 26, 2026	23.40	23.40	23.40	23.40	23.40	2.63%	260
Jan 20, 2026	23.19	23.40	22.35	22.80	22.80	-1.30%	8,709
Jan 16, 2026	24.02	24.30	22.90	23.10	23.10	0.65%	2,172
Jan 15, 2026	24.10	24.10	22.95	22.95	22.95	0.88%	475
Jan 14, 2026	22.89	22.89	22.75	22.75	22.75	0.22%	248
Jan 13, 2026	22.70	22.70	22.70	22.70	22.70	8.10%	319
Jan 9, 2026	21.00	21.00	21.00	21.00	21.00	-2.33%	312
Jan 6, 2026	21.43	21.50	21.43	21.50	21.50	3.12%	891
Jan 2, 2026	20.85	20.85	20.85	20.85	20.85	-1.18%	6,146
Dec 31, 2025	22.05	22.05	21.10	21.10	21.10	-2.31%	352
Dec 29, 2025	21.60	21.60	21.60	21.60	21.60	0.07%	100
Dec 26, 2025	21.59	21.59	21.59	21.59	21.59	2.30%	155
Dec 23, 2025	21.10	21.10	21.10	21.10	21.10	3.94%	182
Dec 19, 2025	22.25	22.25	20.30	20.30	20.30	-4.25%	660
Dec 18, 2025	21.49	21.49	21.20	21.20	21.20	0.12%	1,057
Dec 17, 2025	21.18	21.18	21.18	21.18	21.18	1.75%	391
Dec 15, 2025	21.10	21.98	20.22	20.81	20.81	-2.07%	2,077
Dec 12, 2025	21.40	21.40	21.25	21.25	21.25	-0.70%	1,073
Dec 11, 2025	21.40	21.40	21.40	21.40	21.40	3.13%	461
Dec 10, 2025	21.13	21.13	20.75	20.75	20.75	3.75%	453
Dec 9, 2025	19.10	20.00	19.10	20.00	20.00	-2.20%	1,020
Dec 8, 2025	20.45	20.45	20.45	20.45	20.45	3.44%	312
Dec 5, 2025	19.78	19.78	19.77	19.77	19.77	-3.51%	1,104
Nov 28, 2025	20.38	20.49	20.38	20.49	20.49	-0.77%	2,114
Nov 26, 2025	20.80	21.55	20.65	20.65	20.65	1.23%	1,016
Nov 25, 2025	20.98	20.98	20.40	20.40	20.40	0.49%	256
Nov 24, 2025	20.30	20.30	20.30	20.30	20.30	5.73%	468
Nov 21, 2025	20.95	20.95	19.20	19.20	19.20	2.67%	405
Nov 19, 2025	18.70	18.70	18.70	18.70	18.70	1.91%	246
Nov 18, 2025	18.53	18.53	18.35	18.35	18.35	5.10%	353
Nov 14, 2025	17.46	17.46	17.46	17.46	17.46	-6.13%	276
Nov 12, 2025	18.88	18.88	18.60	18.60	18.60	-0.80%	492
Nov 11, 2025	19.01	19.01	18.75	18.75	18.75	0.81%	364
Nov 10, 2025	18.60	18.60	18.60	18.60	18.60	-0.80%	268
Nov 7, 2025	18.75	18.75	18.75	18.75	18.75	-1.11%	231
Nov 5, 2025	18.75	18.96	18.75	18.96	18.96	10.55%	239
Oct 31, 2025	17.15	17.15	17.15	17.15	17.15	1.03%	261
Oct 30, 2025	16.98	16.98	16.98	16.98	16.98	-1.31%	334
Oct 24, 2025	17.88	17.88	17.20	17.20	17.20	0.58%	584
Oct 23, 2025	17.10	17.10	17.10	17.10	17.10	-5.05%	253
Oct 21, 2025	16.70	18.01	16.70	18.01	18.01	3.21%	1,220