Skip to main content
logo
Obayashi Corporation (TYO:1802)
Japan flag Japan · Delayed Price · Currency is JPY
4,327.00
-8.00 (-0.18%)
At close: Feb 12, 2026

Obayashi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 8, 20263,310.003,347.003,301.003,340.003,340.001.49%3,087,600
Jan 7, 20263,290.003,306.003,247.003,291.003,291.00-2.05%3,664,300
Jan 6, 20263,328.003,362.003,282.003,360.003,360.001.42%2,852,900
Jan 5, 20263,323.003,376.003,293.003,313.003,313.001.35%1,980,200
Dec 30, 20253,280.003,302.003,269.003,269.003,269.00-0.30%1,147,500
Dec 29, 20253,286.003,306.003,264.003,279.003,279.00-0.06%1,385,300
Dec 26, 20253,303.003,333.003,266.003,281.003,281.00-0.67%1,123,100
Dec 25, 20253,307.003,307.003,281.003,303.003,303.000.58%683,600
Dec 24, 20253,296.003,308.003,268.003,284.003,284.000.43%1,244,000
Dec 23, 20253,255.003,288.003,215.003,270.003,270.000.12%1,676,200
Dec 22, 20253,309.003,313.003,266.003,266.003,266.00-1.33%2,937,900
Dec 19, 20253,259.003,327.003,225.003,310.003,310.001.50%4,325,600
Dec 18, 20253,243.003,268.003,220.003,261.003,261.000.52%2,127,400
Dec 17, 20253,225.003,265.003,192.003,244.003,244.000.65%1,992,000
Dec 16, 20253,281.003,299.003,215.003,223.003,223.00-1.53%2,583,600
Dec 15, 20253,261.003,293.003,238.003,273.003,273.000.28%2,138,400
Dec 12, 20253,258.003,264.003,229.003,264.003,264.001.12%2,212,500
Dec 11, 20253,241.003,273.003,209.003,228.003,228.000.62%3,476,200
Dec 10, 20253,204.003,226.003,170.003,208.003,208.001.17%3,295,900
Dec 9, 20253,163.003,187.003,126.003,171.003,171.000.41%1,884,200
Dec 8, 20253,114.003,158.003,090.003,158.003,158.002.47%1,951,500
Dec 5, 20253,128.003,128.003,082.003,082.003,082.00-1.50%1,719,400
Dec 4, 20253,143.003,161.003,102.003,129.003,129.000.32%2,814,800
Dec 3, 20253,127.003,142.003,107.003,119.003,119.00-0.32%2,108,000
Dec 2, 20253,110.003,138.003,082.003,129.003,129.000.32%2,846,500
Dec 1, 20253,164.003,172.003,095.003,119.003,119.00-2.04%2,850,900
Nov 28, 20253,171.003,218.003,158.003,184.003,184.000.03%2,687,600
Nov 27, 20253,182.003,203.003,165.003,183.003,183.000.09%2,036,700