Skip to main content
logo
Obayashi Corporation (TYO:1802)
Japan flag Japan · Delayed Price · Currency is JPY
2,601.00
+25.50 (0.99%)
Oct 24, 2025, 3:30 PM JST

Obayashi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252,612.002,623.502,593.002,601.002,601.000.99%2,559,500
Oct 23, 20252,570.002,600.002,560.002,575.502,575.50-1.34%2,978,300
Oct 22, 20252,534.002,610.502,527.002,610.502,610.503.82%4,590,700
Oct 21, 20252,545.002,548.002,496.502,514.502,514.50-0.79%2,959,900
Oct 20, 20252,533.002,550.002,501.502,534.502,534.501.97%3,338,800
Oct 17, 20252,455.002,512.002,453.502,485.502,485.501.30%3,786,400
Oct 16, 20252,520.002,521.002,435.002,453.502,453.501.87%4,615,100
Oct 15, 20252,397.002,413.002,388.502,408.502,408.501.03%2,413,800
Oct 14, 20252,340.502,396.502,334.002,384.002,384.000.36%2,751,300
Oct 10, 20252,397.502,397.502,300.002,375.502,375.50-1.21%3,077,900
Oct 9, 20252,431.002,441.002,386.002,404.502,404.50-0.95%2,306,700
Oct 8, 20252,478.002,478.002,422.002,427.502,427.50-0.70%2,662,000
Oct 7, 20252,436.502,452.502,418.002,444.502,444.500.37%2,295,200
Oct 6, 20252,415.002,454.002,398.002,435.502,435.503.68%2,787,000
Oct 3, 20252,326.002,349.502,317.002,349.002,349.000.77%1,912,000
Oct 2, 20252,385.002,394.002,325.002,331.002,331.00-2.57%2,368,000
Oct 1, 20252,416.002,422.002,370.002,392.502,392.50-1.50%2,028,100
Sep 30, 20252,405.002,429.002,390.002,429.002,429.000.25%2,476,000
Sep 29, 20252,434.502,450.002,400.502,423.002,423.00-2.20%3,460,000
Sep 26, 20252,447.002,500.002,441.002,477.502,436.501.79%3,261,600
Sep 25, 20252,432.002,446.002,424.002,434.002,393.720.27%1,760,000
Sep 24, 20252,420.002,434.502,398.502,427.502,387.33-0.19%2,589,200
Sep 22, 20252,466.502,475.502,431.502,432.002,391.75-1.52%2,017,800
Sep 19, 20252,475.002,502.502,463.502,469.502,428.630.04%4,047,800
Sep 18, 20252,460.002,471.502,436.502,468.502,427.650.37%1,654,600
Sep 17, 20252,515.002,520.002,459.502,459.502,418.80-2.79%2,195,900
Sep 16, 20252,499.002,532.002,489.502,530.002,488.131.12%2,195,900
Sep 12, 20252,525.002,527.502,493.002,502.002,460.590.40%2,613,000
Sep 11, 20252,499.002,514.502,478.502,492.002,450.76-0.52%2,613,000
Sep 10, 20252,508.502,525.002,498.002,505.002,463.540.28%2,230,000
Sep 9, 20252,510.502,524.502,482.502,498.002,456.660.58%2,690,800
Sep 8, 20252,450.002,492.502,444.502,483.502,442.401.72%1,926,900
Sep 5, 20252,470.002,475.502,411.502,441.502,401.10-0.59%1,961,600
Sep 4, 20252,425.002,464.502,420.502,456.002,415.361.17%1,887,300
Sep 3, 20252,427.002,439.002,409.002,427.502,387.33-0.14%2,219,200
Sep 2, 20252,422.502,441.002,406.502,431.002,390.770.56%1,647,400
Sep 1, 20252,390.002,420.002,377.502,417.502,377.490.88%1,504,400
Aug 29, 20252,380.002,396.502,367.002,396.502,356.840.27%1,611,200
Aug 28, 20252,357.502,391.502,346.002,390.002,350.451.79%1,987,700
Aug 27, 20252,348.502,364.502,330.002,348.002,309.140.28%2,871,700
Aug 26, 20252,388.002,389.502,335.502,341.502,302.75-1.95%3,431,900
Aug 25, 20252,450.002,454.502,384.502,388.002,348.48-2.57%2,008,700
Aug 22, 20252,427.002,456.502,414.502,451.002,410.441.07%2,016,800
Aug 21, 20252,430.002,440.502,400.502,425.002,384.87-0.21%2,396,100
Aug 20, 20252,394.002,430.502,355.002,430.002,389.781.59%2,526,800
Aug 19, 20252,357.502,397.002,355.002,392.002,352.411.51%1,937,100
Aug 18, 20252,350.002,371.502,337.002,356.502,317.50-0.49%2,683,800
Aug 15, 20252,354.002,373.502,344.502,368.002,328.810.66%2,109,900
Aug 14, 20252,375.002,380.002,338.002,352.502,313.57-2.22%3,002,500
Aug 13, 20252,375.002,414.502,362.502,406.002,366.181.26%3,284,500