Obayashi Corporation (TYO:1802)
Japan · Delayed Price · Currency is JPY 3,331.00
+47.00 (1.43%)
Jul 27, 2026, 3:30 PM JST
Obayashi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 3,154.00 | 3,215.00 | 3,154.00 | 3,181.00 | 3,181.00 | 0.86% | 2,372,600 |
| Jun 23, 2026 | 3,254.00 | 3,279.00 | 3,154.00 | 3,154.00 | 3,154.00 | -1.59% | 3,055,200 |
| Jun 22, 2026 | 3,202.00 | 3,226.00 | 3,175.00 | 3,205.00 | 3,205.00 | -2.29% | 2,748,900 |
| Jun 19, 2026 | 3,219.00 | 3,280.00 | 3,154.00 | 3,280.00 | 3,280.00 | 0.43% | 5,431,800 |
| Jun 18, 2026 | 3,201.00 | 3,293.00 | 3,199.00 | 3,266.00 | 3,266.00 | 2.16% | 2,923,100 |
| Jun 17, 2026 | 3,200.00 | 3,233.00 | 3,161.00 | 3,197.00 | 3,197.00 | 0.60% | 2,449,900 |
| Jun 16, 2026 | 3,332.00 | 3,336.00 | 3,153.00 | 3,178.00 | 3,178.00 | -4.48% | 3,535,400 |
| Jun 15, 2026 | 3,217.00 | 3,374.00 | 3,206.00 | 3,327.00 | 3,327.00 | 7.84% | 3,731,600 |
| Jun 12, 2026 | 3,104.00 | 3,135.00 | 3,053.00 | 3,085.00 | 3,085.00 | 0.82% | 2,907,600 |
| Jun 11, 2026 | 3,065.00 | 3,095.00 | 3,017.00 | 3,060.00 | 3,060.00 | -1.42% | 2,412,500 |
| Jun 10, 2026 | 3,075.00 | 3,110.00 | 3,061.00 | 3,104.00 | 3,104.00 | 1.04% | 2,179,000 |
| Jun 9, 2026 | 3,116.00 | 3,148.00 | 3,048.00 | 3,072.00 | 3,072.00 | 0.03% | 2,393,000 |
| Jun 8, 2026 | 3,107.00 | 3,131.00 | 3,018.00 | 3,071.00 | 3,071.00 | -1.92% | 2,342,600 |
| Jun 5, 2026 | 3,083.00 | 3,160.00 | 3,064.00 | 3,131.00 | 3,131.00 | 1.43% | 1,951,100 |
| Jun 4, 2026 | 3,103.00 | 3,120.00 | 3,060.00 | 3,087.00 | 3,087.00 | -0.84% | 2,732,200 |
| Jun 3, 2026 | 3,090.00 | 3,163.00 | 3,072.00 | 3,113.00 | 3,113.00 | 0.42% | 3,915,700 |
| Jun 2, 2026 | 3,123.00 | 3,137.00 | 3,024.00 | 3,100.00 | 3,100.00 | -2.12% | 3,676,600 |
| Jun 1, 2026 | 3,232.00 | 3,241.00 | 3,145.00 | 3,167.00 | 3,167.00 | -2.40% | 2,725,100 |
| May 29, 2026 | 3,268.00 | 3,303.00 | 3,242.00 | 3,245.00 | 3,245.00 | -3.48% | 7,033,200 |
| May 28, 2026 | 3,335.00 | 3,432.00 | 3,320.00 | 3,362.00 | 3,362.00 | 1.27% | 3,334,400 |
| May 27, 2026 | 3,441.00 | 3,449.00 | 3,318.00 | 3,320.00 | 3,320.00 | -1.92% | 2,998,600 |
| May 26, 2026 | 3,365.00 | 3,452.00 | 3,306.00 | 3,385.00 | 3,385.00 | 2.39% | 3,822,600 |
| May 25, 2026 | 3,258.00 | 3,377.00 | 3,248.00 | 3,306.00 | 3,306.00 | 3.51% | 2,769,500 |
| May 22, 2026 | 3,274.00 | 3,274.00 | 3,180.00 | 3,194.00 | 3,194.00 | -1.54% | 2,990,400 |
| May 21, 2026 | 3,297.00 | 3,340.00 | 3,225.00 | 3,244.00 | 3,244.00 | -1.28% | 3,344,300 |
| May 20, 2026 | 3,417.00 | 3,420.00 | 3,256.00 | 3,286.00 | 3,286.00 | -4.92% | 4,196,600 |
| May 19, 2026 | 3,477.00 | 3,578.00 | 3,447.00 | 3,456.00 | 3,456.00 | -0.06% | 2,629,600 |
| May 18, 2026 | 3,550.00 | 3,568.00 | 3,378.00 | 3,458.00 | 3,458.00 | -2.81% | 3,463,900 |
| May 15, 2026 | 3,551.00 | 3,682.00 | 3,517.00 | 3,558.00 | 3,558.00 | - | 3,907,900 |