Skip to main content
logo
Obayashi Corporation (TYO:1802)
Japan flag Japan · Delayed Price · Currency is JPY
3,051.00
+12.00 (0.39%)
Aug 14, 2026, 3:30 PM JST

Obayashi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20263,040.003,065.003,025.003,051.003,051.000.39%2,645,500
Aug 13, 20263,048.003,062.003,018.003,039.003,039.000.40%2,043,100
Aug 12, 20263,003.003,027.002,979.003,027.003,027.000.30%2,507,200
Aug 10, 20263,000.003,029.002,970.003,018.003,018.00-0.40%4,122,500
Aug 7, 20263,173.003,256.003,000.003,030.003,030.00-4.20%5,281,200
Aug 6, 20263,115.003,183.003,100.003,163.003,163.000.73%2,835,200
Aug 5, 20263,130.003,151.003,090.003,140.003,140.000.58%2,638,700
Aug 4, 20263,100.003,150.003,100.003,122.003,122.000.26%1,457,400
Aug 3, 20263,150.003,155.003,028.003,114.003,114.00-1.58%1,986,200
Jul 31, 20263,220.003,239.003,146.003,164.003,164.00-1.95%4,235,300
Jul 30, 20263,228.003,297.003,190.003,227.003,227.00-1.10%3,196,300
Jul 29, 20263,325.003,343.003,234.003,263.003,263.00-0.31%3,156,200
Jul 28, 20263,300.003,317.003,223.003,273.003,273.00-1.74%1,909,900
Jul 27, 20263,315.003,336.003,276.003,331.003,331.001.43%1,693,600
Jul 24, 20263,259.003,294.003,243.003,284.003,284.000.37%1,837,000
Jul 23, 20263,235.003,275.003,225.003,272.003,272.000.34%1,919,100
Jul 22, 20263,229.003,292.003,214.003,261.003,261.000.59%1,940,600
Jul 21, 20263,214.003,255.003,177.003,242.003,242.001.06%2,379,300
Jul 17, 20263,232.003,260.003,146.003,208.003,208.00-1.02%3,199,700
Jul 16, 20263,229.003,293.003,213.003,241.003,241.00-0.03%1,926,300
Jul 15, 20263,233.003,255.003,209.003,242.003,242.001.73%2,406,200
Jul 14, 20263,187.003,215.003,167.003,187.003,187.000.16%1,757,600
Jul 13, 20263,262.003,262.003,151.003,182.003,182.00-1.33%1,951,700
Jul 10, 20263,300.003,300.003,219.003,225.003,225.00-0.74%2,289,300
Jul 9, 20263,230.003,250.003,206.003,249.003,249.00-0.18%1,855,000
Jul 8, 20263,325.003,335.003,249.003,255.003,255.00-3.38%2,440,700
Jul 7, 20263,425.003,433.003,341.003,369.003,369.00-1.06%2,419,600
Jul 6, 20263,345.003,429.003,324.003,405.003,405.003.03%2,046,300
Jul 3, 20263,350.003,350.003,282.003,305.003,305.000.95%1,922,000
Jul 2, 20263,223.003,332.003,216.003,274.003,274.000.83%2,330,700
Jul 1, 20263,290.003,304.003,200.003,247.003,247.00-0.31%2,326,300
Jun 30, 20263,299.003,305.003,235.003,257.003,257.00-0.46%3,048,800
Jun 29, 20263,191.003,290.003,191.003,272.003,272.002.19%4,014,700
Jun 26, 20263,130.003,209.003,102.003,202.003,202.002.73%3,021,800
Jun 25, 20263,249.003,249.003,117.003,117.003,117.00-2.01%2,825,500
Jun 24, 20263,154.003,215.003,154.003,181.003,181.000.86%2,372,600
Jun 23, 20263,254.003,279.003,154.003,154.003,154.00-1.59%3,055,200
Jun 22, 20263,202.003,226.003,175.003,205.003,205.00-2.29%2,748,900
Jun 19, 20263,219.003,280.003,154.003,280.003,280.000.43%5,431,800
Jun 18, 20263,201.003,293.003,199.003,266.003,266.002.16%2,923,100
Jun 17, 20263,200.003,233.003,161.003,197.003,197.000.60%2,449,900
Jun 16, 20263,332.003,336.003,153.003,178.003,178.00-4.48%3,535,400
Jun 15, 20263,217.003,374.003,206.003,327.003,327.007.84%3,731,600
Jun 12, 20263,104.003,135.003,053.003,085.003,085.000.82%2,907,600
Jun 11, 20263,065.003,095.003,017.003,060.003,060.00-1.42%2,412,500
Jun 10, 20263,075.003,110.003,061.003,104.003,104.001.04%2,179,000
Jun 9, 20263,116.003,148.003,048.003,072.003,072.000.03%2,393,000
Jun 8, 20263,107.003,131.003,018.003,071.003,071.00-1.92%2,342,600
Jun 5, 20263,083.003,160.003,064.003,131.003,131.001.43%1,951,100
Jun 4, 20263,103.003,120.003,060.003,087.003,087.00-0.84%2,732,200