Skip to main content
logo
Obayashi Corporation (TYO:1802)
Japan flag Japan · Delayed Price · Currency is JPY
4,117.00
+127.00 (3.18%)
Mar 5, 2026, 2:25 PM JST

Obayashi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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