Skip to main content
logo
Obayashi Corporation (TYO:1802)
Japan flag Japan · Delayed Price · Currency is JPY
3,721.00
-39.00 (-1.04%)
Apr 15, 2026, 3:30 PM JST

Obayashi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 20263,820.003,820.003,721.003,721.003,721.00-1.04%1,926,700
Apr 14, 20263,783.003,785.003,727.003,760.003,760.000.40%1,898,500
Apr 13, 20263,744.003,801.003,704.003,745.003,745.00-1.27%2,859,400
Apr 10, 20263,878.003,878.003,780.003,793.003,793.00-1.86%2,200,900
Apr 9, 20263,910.003,910.003,819.003,865.003,865.00-0.46%1,942,800
Apr 8, 20263,900.003,900.003,820.003,883.003,883.004.86%2,746,300
Apr 7, 20263,720.003,769.003,691.003,703.003,703.00-0.67%1,935,200
Apr 6, 20263,755.003,781.003,725.003,728.003,728.00-1.45%1,863,000
Apr 3, 20263,789.003,800.003,730.003,783.003,783.000.16%2,444,700
Apr 2, 20263,989.003,995.003,773.003,777.003,777.00-3.87%2,428,200
Apr 1, 20263,924.003,929.003,819.003,929.003,929.004.61%2,153,100
Mar 31, 20263,740.003,824.003,686.003,756.003,756.00-0.95%2,547,600
Mar 30, 20263,666.003,808.003,641.003,792.003,792.00-2.77%2,542,600
Mar 27, 20263,889.003,923.003,864.003,900.003,854.00-0.48%2,208,500
Mar 26, 20263,920.003,931.003,878.003,919.003,872.780.15%1,738,800
Mar 25, 20263,904.003,922.003,882.003,913.003,866.853.14%2,505,300
Mar 24, 20263,757.003,794.003,705.003,794.003,749.252.90%1,634,800
Mar 23, 20263,724.003,728.003,615.003,687.003,643.51-3.91%2,982,200
Mar 19, 20263,864.003,900.003,816.003,837.003,791.74-2.98%4,118,300
Mar 18, 20263,874.003,957.003,867.003,955.003,908.352.41%1,486,300
Mar 17, 20263,858.003,905.003,839.003,862.003,816.451.10%1,438,900
Mar 16, 20263,827.003,876.003,799.003,820.003,774.94-1.29%1,359,100
Mar 13, 20263,743.003,896.003,742.003,870.003,824.350.70%2,774,300
Mar 12, 20263,904.003,934.003,825.003,843.003,797.67-4.24%2,317,800
Mar 11, 20264,030.004,064.003,990.004,013.003,965.672.63%2,196,900
Mar 10, 20263,888.003,965.003,871.003,910.003,863.882.41%2,363,300
Mar 9, 20263,784.003,836.003,723.003,818.003,772.97-4.41%3,402,800
Mar 6, 20264,008.004,040.003,932.003,994.003,946.89-2.44%3,396,300
Mar 5, 20264,171.004,224.004,047.004,094.004,045.712.61%4,678,400
Mar 4, 20264,100.004,113.003,939.003,990.003,942.94-3.81%4,730,600
Mar 3, 20264,273.004,280.004,129.004,148.004,099.07-3.62%3,603,700
Mar 2, 20264,215.004,354.004,191.004,304.004,253.23-2.54%2,864,800
Feb 27, 20264,245.004,439.004,224.004,416.004,363.914.37%5,093,900
Feb 26, 20264,218.004,276.004,190.004,231.004,181.10-0.12%3,869,400
Feb 25, 20264,205.004,242.004,125.004,236.004,186.041.32%2,505,300
Feb 24, 20264,155.004,204.004,093.004,181.004,131.690.67%2,761,900
Feb 20, 20264,134.004,170.004,096.004,153.004,104.021.44%2,962,800
Feb 19, 20264,018.004,094.003,995.004,094.004,045.711.94%2,932,700
Feb 18, 20263,992.004,045.003,961.004,016.003,968.630.65%2,964,400
Feb 17, 20263,956.004,061.003,950.003,990.003,942.94-0.37%3,860,700
Feb 16, 20264,188.004,190.004,005.004,005.003,957.76-4.55%4,060,300
Feb 13, 20264,257.004,309.004,122.004,196.004,146.51-3.03%4,146,100
Feb 12, 20264,335.004,385.004,292.004,327.004,275.96-0.18%4,022,700
Feb 10, 20264,150.004,357.004,120.004,335.004,283.871.05%5,650,100
Feb 9, 20264,053.004,363.004,047.004,290.004,239.408.11%9,334,000
Feb 6, 20263,850.003,992.003,849.003,968.003,921.203.39%6,236,800
Feb 5, 20263,798.003,842.003,732.003,838.003,792.731.05%3,456,400
Feb 4, 20263,720.003,811.003,687.003,798.003,753.202.65%3,211,100
Feb 3, 20263,600.003,710.003,579.003,700.003,656.364.52%2,915,700
Feb 2, 20263,578.003,612.003,527.003,540.003,498.251.52%2,929,300