Skip to main content
logo
Obayashi Corporation (TYO:1802)
Japan flag Japan · Delayed Price · Currency is JPY
3,919.00
+6.00 (0.15%)
Mar 26, 2026, 3:30 PM JST

Obayashi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20263,904.003,922.003,882.003,913.003,913.003.14%2,505,300
Mar 24, 20263,757.003,794.003,705.003,794.003,794.002.90%1,634,800
Mar 23, 20263,724.003,728.003,615.003,687.003,687.00-3.91%2,982,200
Mar 19, 20263,864.003,900.003,816.003,837.003,837.00-2.98%4,118,300
Mar 18, 20263,874.003,957.003,867.003,955.003,955.002.41%1,486,300
Mar 17, 20263,858.003,905.003,839.003,862.003,862.001.10%1,438,900
Mar 16, 20263,827.003,876.003,799.003,820.003,820.00-1.29%1,359,100
Mar 13, 20263,743.003,896.003,742.003,870.003,870.000.70%2,774,300
Mar 12, 20263,904.003,934.003,825.003,843.003,843.00-4.24%2,317,800
Mar 11, 20264,030.004,064.003,990.004,013.004,013.002.63%2,196,900
Mar 10, 20263,888.003,965.003,871.003,910.003,910.002.41%2,363,300
Mar 9, 20263,784.003,836.003,723.003,818.003,818.00-4.41%3,402,800
Mar 6, 20264,008.004,040.003,932.003,994.003,994.00-2.44%3,396,300
Mar 5, 20264,171.004,224.004,047.004,094.004,094.002.61%4,678,400
Mar 4, 20264,100.004,113.003,939.003,990.003,990.00-3.81%4,730,600
Mar 3, 20264,273.004,280.004,129.004,148.004,148.00-3.62%3,603,700
Mar 2, 20264,215.004,354.004,191.004,304.004,304.00-2.54%2,864,800
Feb 27, 20264,245.004,439.004,224.004,416.004,416.004.37%5,093,900
Feb 26, 20264,218.004,276.004,190.004,231.004,231.00-0.12%3,869,400
Feb 25, 20264,205.004,242.004,125.004,236.004,236.001.32%2,505,300
Feb 24, 20264,155.004,204.004,093.004,181.004,181.000.67%2,761,900
Feb 20, 20264,134.004,170.004,096.004,153.004,153.001.44%2,962,800
Feb 19, 20264,018.004,094.003,995.004,094.004,094.001.94%2,932,700
Feb 18, 20263,992.004,045.003,961.004,016.004,016.000.65%2,964,400
Feb 17, 20263,956.004,061.003,950.003,990.003,990.00-0.37%3,860,700
Feb 16, 20264,188.004,190.004,005.004,005.004,005.00-4.55%4,060,300
Feb 13, 20264,257.004,309.004,122.004,196.004,196.00-3.03%4,146,100
Feb 12, 20264,335.004,385.004,292.004,327.004,327.00-0.18%4,022,700
Feb 10, 20264,150.004,357.004,120.004,335.004,335.001.05%5,650,100
Feb 9, 20264,053.004,363.004,047.004,290.004,290.008.11%9,334,000
Feb 6, 20263,850.003,992.003,849.003,968.003,968.003.39%6,236,800
Feb 5, 20263,798.003,842.003,732.003,838.003,838.001.05%3,456,400
Feb 4, 20263,720.003,811.003,687.003,798.003,798.002.65%3,211,100
Feb 3, 20263,600.003,710.003,579.003,700.003,700.004.52%2,915,700
Feb 2, 20263,578.003,612.003,527.003,540.003,540.001.52%2,929,300
Jan 30, 20263,514.003,525.003,467.003,487.003,487.00-0.85%2,529,200
Jan 29, 20263,505.003,536.003,415.003,517.003,517.00-0.28%2,671,100
Jan 28, 20263,546.003,576.003,502.003,527.003,527.00-1.26%2,140,000
Jan 27, 20263,555.003,588.003,521.003,572.003,572.000.45%2,027,700
Jan 26, 20263,562.003,587.003,541.003,556.003,556.00-1.93%2,124,100
Jan 23, 20263,612.003,667.003,606.003,626.003,626.000.44%2,697,300
Jan 22, 20263,620.003,640.003,585.003,610.003,610.00-3,466,900
Jan 21, 20263,566.003,630.003,560.003,610.003,610.00-0.25%2,327,200
Jan 20, 20263,587.003,619.003,570.003,619.003,619.000.70%2,689,100
Jan 19, 20263,605.003,621.003,547.003,594.003,594.00-0.75%2,362,100
Jan 16, 20263,588.003,639.003,572.003,621.003,621.000.58%2,408,600
Jan 15, 20263,590.003,640.003,580.003,600.003,600.000.36%2,696,400
Jan 14, 20263,544.003,591.003,513.003,587.003,587.000.99%3,084,900
Jan 13, 20263,560.003,560.003,478.003,552.003,552.003.86%3,853,200
Jan 9, 20263,330.003,420.003,304.003,420.003,420.002.40%3,885,700