Obayashi Corporation (TYO:1802)
Japan · Delayed Price · Currency is JPY 3,018.00
+7.00 (0.23%)
Sep 7, 2026, 3:30 PM JST
Obayashi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3,012.00 | 3,036.00 | 2,991.00 | 3,011.00 | 3,011.00 | -1.25% | 2,416,500 |
| Sep 3, 2026 | 3,001.00 | 3,049.00 | 2,987.00 | 3,049.00 | 3,049.00 | 1.43% | 1,731,600 |
| Sep 2, 2026 | 3,035.00 | 3,061.00 | 2,984.50 | 3,006.00 | 3,006.00 | -1.92% | 2,523,900 |
| Sep 1, 2026 | 3,013.00 | 3,083.00 | 3,011.00 | 3,065.00 | 3,065.00 | 2.42% | 2,918,100 |
| Aug 31, 2026 | 2,978.50 | 2,994.00 | 2,959.00 | 2,992.50 | 2,992.50 | 0.07% | 3,497,800 |
| Aug 28, 2026 | 2,965.50 | 2,995.50 | 2,951.50 | 2,990.50 | 2,990.50 | -0.08% | 2,338,700 |
| Aug 27, 2026 | 2,975.00 | 2,995.50 | 2,970.00 | 2,993.00 | 2,993.00 | 0.67% | 2,231,700 |
| Aug 26, 2026 | 2,941.00 | 2,996.50 | 2,940.00 | 2,973.00 | 2,973.00 | -1.26% | 3,824,900 |
| Aug 25, 2026 | 3,018.00 | 3,030.00 | 2,995.00 | 3,011.00 | 3,011.00 | 0.43% | 1,612,200 |
| Aug 24, 2026 | 2,940.00 | 2,998.00 | 2,925.00 | 2,998.00 | 2,998.00 | 1.92% | 1,963,500 |
| Aug 21, 2026 | 2,953.00 | 2,968.00 | 2,927.50 | 2,941.50 | 2,941.50 | -1.19% | 1,698,900 |
| Aug 20, 2026 | 2,939.00 | 2,977.00 | 2,923.00 | 2,977.00 | 2,977.00 | 2.58% | 2,146,500 |
| Aug 19, 2026 | 2,995.00 | 2,995.50 | 2,891.00 | 2,902.00 | 2,902.00 | -3.65% | 2,961,000 |
| Aug 18, 2026 | 3,043.00 | 3,052.00 | 3,012.00 | 3,012.00 | 3,012.00 | -0.73% | 1,631,700 |
| Aug 17, 2026 | 3,078.00 | 3,094.00 | 3,020.00 | 3,034.00 | 3,034.00 | -0.56% | 2,540,600 |
| Aug 14, 2026 | 3,040.00 | 3,065.00 | 3,025.00 | 3,051.00 | 3,051.00 | 0.39% | 2,645,500 |
| Aug 13, 2026 | 3,048.00 | 3,062.00 | 3,018.00 | 3,039.00 | 3,039.00 | 0.40% | 2,043,100 |
| Aug 12, 2026 | 3,003.00 | 3,027.00 | 2,979.00 | 3,027.00 | 3,027.00 | 0.30% | 2,507,200 |
| Aug 10, 2026 | 3,000.00 | 3,029.00 | 2,970.00 | 3,018.00 | 3,018.00 | -0.40% | 4,122,500 |
| Aug 7, 2026 | 3,173.00 | 3,256.00 | 3,000.00 | 3,030.00 | 3,030.00 | -4.20% | 5,281,200 |
| Aug 6, 2026 | 3,115.00 | 3,183.00 | 3,100.00 | 3,163.00 | 3,163.00 | 0.73% | 2,835,200 |
| Aug 5, 2026 | 3,130.00 | 3,151.00 | 3,090.00 | 3,140.00 | 3,140.00 | 0.58% | 2,638,700 |
| Aug 4, 2026 | 3,100.00 | 3,150.00 | 3,100.00 | 3,122.00 | 3,122.00 | 0.26% | 1,457,400 |
| Aug 3, 2026 | 3,150.00 | 3,155.00 | 3,028.00 | 3,114.00 | 3,114.00 | -1.58% | 1,986,200 |
| Jul 31, 2026 | 3,220.00 | 3,239.00 | 3,146.00 | 3,164.00 | 3,164.00 | -1.95% | 4,235,300 |
| Jul 30, 2026 | 3,228.00 | 3,297.00 | 3,190.00 | 3,227.00 | 3,227.00 | -1.10% | 3,196,300 |
| Jul 29, 2026 | 3,325.00 | 3,343.00 | 3,234.00 | 3,263.00 | 3,263.00 | -0.31% | 3,156,200 |
| Jul 28, 2026 | 3,300.00 | 3,317.00 | 3,223.00 | 3,273.00 | 3,273.00 | -1.74% | 1,909,900 |
| Jul 27, 2026 | 3,315.00 | 3,336.00 | 3,276.00 | 3,331.00 | 3,331.00 | 1.43% | 1,693,600 |
| Jul 24, 2026 | 3,259.00 | 3,294.00 | 3,243.00 | 3,284.00 | 3,284.00 | 0.37% | 1,837,000 |
| Jul 23, 2026 | 3,235.00 | 3,275.00 | 3,225.00 | 3,272.00 | 3,272.00 | 0.34% | 1,919,100 |
| Jul 22, 2026 | 3,229.00 | 3,292.00 | 3,214.00 | 3,261.00 | 3,261.00 | 0.59% | 1,940,600 |
| Jul 21, 2026 | 3,214.00 | 3,255.00 | 3,177.00 | 3,242.00 | 3,242.00 | 1.06% | 2,379,300 |
| Jul 17, 2026 | 3,232.00 | 3,260.00 | 3,146.00 | 3,208.00 | 3,208.00 | -1.02% | 3,199,700 |
| Jul 16, 2026 | 3,229.00 | 3,293.00 | 3,213.00 | 3,241.00 | 3,241.00 | -0.03% | 1,926,300 |
| Jul 15, 2026 | 3,233.00 | 3,255.00 | 3,209.00 | 3,242.00 | 3,242.00 | 1.73% | 2,406,200 |
| Jul 14, 2026 | 3,187.00 | 3,215.00 | 3,167.00 | 3,187.00 | 3,187.00 | 0.16% | 1,757,600 |
| Jul 13, 2026 | 3,262.00 | 3,262.00 | 3,151.00 | 3,182.00 | 3,182.00 | -1.33% | 1,951,700 |
| Jul 10, 2026 | 3,300.00 | 3,300.00 | 3,219.00 | 3,225.00 | 3,225.00 | -0.74% | 2,289,300 |
| Jul 9, 2026 | 3,230.00 | 3,250.00 | 3,206.00 | 3,249.00 | 3,249.00 | -0.18% | 1,855,000 |
| Jul 8, 2026 | 3,325.00 | 3,335.00 | 3,249.00 | 3,255.00 | 3,255.00 | -3.38% | 2,440,700 |
| Jul 7, 2026 | 3,425.00 | 3,433.00 | 3,341.00 | 3,369.00 | 3,369.00 | -1.06% | 2,419,600 |
| Jul 6, 2026 | 3,345.00 | 3,429.00 | 3,324.00 | 3,405.00 | 3,405.00 | 3.03% | 2,046,300 |
| Jul 3, 2026 | 3,350.00 | 3,350.00 | 3,282.00 | 3,305.00 | 3,305.00 | 0.95% | 1,922,000 |
| Jul 2, 2026 | 3,223.00 | 3,332.00 | 3,216.00 | 3,274.00 | 3,274.00 | 0.83% | 2,330,700 |
| Jul 1, 2026 | 3,290.00 | 3,304.00 | 3,200.00 | 3,247.00 | 3,247.00 | -0.31% | 2,326,300 |
| Jun 30, 2026 | 3,299.00 | 3,305.00 | 3,235.00 | 3,257.00 | 3,257.00 | -0.46% | 3,048,800 |
| Jun 29, 2026 | 3,191.00 | 3,290.00 | 3,191.00 | 3,272.00 | 3,272.00 | 2.19% | 4,014,700 |
| Jun 26, 2026 | 3,130.00 | 3,209.00 | 3,102.00 | 3,202.00 | 3,202.00 | 2.73% | 3,021,800 |
| Jun 25, 2026 | 3,249.00 | 3,249.00 | 3,117.00 | 3,117.00 | 3,117.00 | -2.01% | 2,825,500 |