Obayashi Corporation (TYO:1802)
Japan · Delayed Price · Currency is JPY 2,864.00
+71.00 (2.54%)
Oct 16, 2026, 3:30 PM JST
Obayashi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 2,826.50 | 2,877.00 | 2,816.50 | 2,864.00 | 2,864.00 | 2.54% | 2,516,200 |
| Oct 15, 2026 | 2,830.00 | 2,848.50 | 2,784.00 | 2,793.00 | 2,793.00 | -2.46% | 3,963,100 |
| Oct 14, 2026 | 2,880.00 | 2,889.00 | 2,848.50 | 2,863.50 | 2,863.50 | -0.49% | 1,830,600 |
| Oct 13, 2026 | 2,847.50 | 2,896.00 | 2,833.50 | 2,877.50 | 2,877.50 | 0.95% | 2,691,300 |
| Oct 9, 2026 | 2,841.00 | 2,867.00 | 2,836.00 | 2,850.50 | 2,850.50 | 0.09% | 3,429,100 |
| Oct 8, 2026 | 2,929.00 | 2,937.00 | 2,841.50 | 2,848.00 | 2,848.00 | -2.77% | 4,151,700 |
| Oct 7, 2026 | 2,961.50 | 3,002.00 | 2,926.50 | 2,929.00 | 2,929.00 | -0.20% | 3,002,700 |
| Oct 6, 2026 | 2,986.50 | 2,989.00 | 2,929.00 | 2,935.00 | 2,935.00 | -0.46% | 1,758,100 |
| Oct 5, 2026 | 2,975.00 | 2,984.00 | 2,928.00 | 2,948.50 | 2,948.50 | -0.56% | 2,281,200 |
| Oct 2, 2026 | 2,968.00 | 2,979.00 | 2,946.00 | 2,965.00 | 2,965.00 | -0.57% | 2,145,800 |
| Oct 1, 2026 | 2,990.00 | 2,995.00 | 2,945.00 | 2,982.00 | 2,982.00 | -0.86% | 2,868,800 |
| Sep 30, 2026 | 2,970.50 | 3,015.00 | 2,956.50 | 3,008.00 | 3,008.00 | 1.88% | 3,970,100 |
| Sep 29, 2026 | 2,999.00 | 3,009.00 | 2,938.00 | 2,952.50 | 2,952.50 | -1.88% | 3,222,300 |
| Sep 28, 2026 | 3,103.00 | 3,105.00 | 3,055.00 | 3,056.00 | 3,009.00 | -0.36% | 2,431,300 |
| Sep 25, 2026 | 3,085.00 | 3,088.00 | 3,018.00 | 3,067.00 | 3,019.83 | 0.16% | 2,720,700 |
| Sep 24, 2026 | 3,076.00 | 3,099.00 | 3,062.00 | 3,062.00 | 3,014.91 | -0.68% | 2,212,400 |
| Sep 18, 2026 | 3,138.00 | 3,144.00 | 3,083.00 | 3,083.00 | 3,035.58 | -1.47% | 3,823,900 |
| Sep 17, 2026 | 3,121.00 | 3,140.00 | 3,102.00 | 3,129.00 | 3,080.88 | 1.86% | 1,780,300 |
| Sep 16, 2026 | 3,063.00 | 3,098.00 | 3,050.00 | 3,072.00 | 3,024.75 | 1.72% | 1,821,300 |
| Sep 15, 2026 | 3,083.00 | 3,088.00 | 3,002.00 | 3,020.00 | 2,973.55 | -1.66% | 2,005,200 |
| Sep 14, 2026 | 3,046.00 | 3,076.00 | 3,021.00 | 3,071.00 | 3,023.77 | 1.96% | 1,903,200 |
| Sep 11, 2026 | 2,980.00 | 3,047.00 | 2,963.00 | 3,012.00 | 2,965.68 | -0.43% | 3,346,400 |
| Sep 10, 2026 | 3,044.00 | 3,080.00 | 2,995.00 | 3,025.00 | 2,978.48 | -2.67% | 3,302,800 |
| Sep 9, 2026 | 3,048.00 | 3,128.00 | 3,031.00 | 3,108.00 | 3,060.20 | 1.90% | 2,969,900 |
| Sep 8, 2026 | 3,013.00 | 3,097.00 | 2,997.50 | 3,050.00 | 3,003.09 | 1.06% | 2,626,000 |
| Sep 7, 2026 | 3,042.00 | 3,048.00 | 3,011.00 | 3,018.00 | 2,971.58 | 0.23% | 1,831,600 |
| Sep 4, 2026 | 3,012.00 | 3,036.00 | 2,991.00 | 3,011.00 | 2,964.69 | -1.25% | 2,416,500 |
| Sep 3, 2026 | 3,001.00 | 3,049.00 | 2,987.00 | 3,049.00 | 3,002.11 | 1.43% | 1,731,600 |
| Sep 2, 2026 | 3,035.00 | 3,061.00 | 2,984.50 | 3,006.00 | 2,959.77 | -1.92% | 2,523,900 |
| Sep 1, 2026 | 3,013.00 | 3,083.00 | 3,011.00 | 3,065.00 | 3,017.86 | 2.42% | 2,918,100 |
| Aug 31, 2026 | 2,978.50 | 2,994.00 | 2,959.00 | 2,992.50 | 2,946.48 | 0.07% | 3,497,800 |
| Aug 28, 2026 | 2,965.50 | 2,995.50 | 2,951.50 | 2,990.50 | 2,944.51 | -0.08% | 2,338,700 |
| Aug 27, 2026 | 2,975.00 | 2,995.50 | 2,970.00 | 2,993.00 | 2,946.97 | 0.67% | 2,231,700 |
| Aug 26, 2026 | 2,941.00 | 2,996.50 | 2,940.00 | 2,973.00 | 2,927.28 | -1.26% | 3,824,900 |
| Aug 25, 2026 | 3,018.00 | 3,030.00 | 2,995.00 | 3,011.00 | 2,964.69 | 0.43% | 1,612,200 |
| Aug 24, 2026 | 2,940.00 | 2,998.00 | 2,925.00 | 2,998.00 | 2,951.89 | 1.92% | 1,963,500 |
| Aug 21, 2026 | 2,953.00 | 2,968.00 | 2,927.50 | 2,941.50 | 2,896.26 | -1.19% | 1,698,900 |
| Aug 20, 2026 | 2,939.00 | 2,977.00 | 2,923.00 | 2,977.00 | 2,931.21 | 2.58% | 2,146,500 |
| Aug 19, 2026 | 2,995.00 | 2,995.50 | 2,891.00 | 2,902.00 | 2,857.37 | -3.65% | 2,961,000 |
| Aug 18, 2026 | 3,043.00 | 3,052.00 | 3,012.00 | 3,012.00 | 2,965.68 | -0.73% | 1,631,700 |
| Aug 17, 2026 | 3,078.00 | 3,094.00 | 3,020.00 | 3,034.00 | 2,987.34 | -0.56% | 2,540,600 |
| Aug 14, 2026 | 3,040.00 | 3,065.00 | 3,025.00 | 3,051.00 | 3,004.08 | 0.39% | 2,645,500 |
| Aug 13, 2026 | 3,048.00 | 3,062.00 | 3,018.00 | 3,039.00 | 2,992.26 | 0.40% | 2,043,100 |
| Aug 12, 2026 | 3,003.00 | 3,027.00 | 2,979.00 | 3,027.00 | 2,980.45 | 0.30% | 2,507,200 |
| Aug 10, 2026 | 3,000.00 | 3,029.00 | 2,970.00 | 3,018.00 | 2,971.58 | -0.40% | 4,122,500 |
| Aug 7, 2026 | 3,173.00 | 3,256.00 | 3,000.00 | 3,030.00 | 2,983.40 | -4.20% | 5,281,200 |
| Aug 6, 2026 | 3,115.00 | 3,183.00 | 3,100.00 | 3,163.00 | 3,114.35 | 0.73% | 2,835,200 |
| Aug 5, 2026 | 3,130.00 | 3,151.00 | 3,090.00 | 3,140.00 | 3,091.71 | 0.58% | 2,638,700 |
| Aug 4, 2026 | 3,100.00 | 3,150.00 | 3,100.00 | 3,122.00 | 3,073.98 | 0.26% | 1,457,400 |
| Aug 3, 2026 | 3,150.00 | 3,155.00 | 3,028.00 | 3,114.00 | 3,066.11 | -1.58% | 1,986,200 |