Skip to main content
logo
Obayashi Corporation (TYO:1802)
Japan flag Japan · Delayed Price · Currency is JPY
3,385.00
+79.00 (2.39%)
May 26, 2026, 3:30 PM JST

Obayashi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20263,365.003,452.003,306.003,385.003,385.002.39%3,822,600
May 25, 20263,258.003,377.003,248.003,306.003,306.003.51%2,769,500
May 22, 20263,274.003,274.003,180.003,194.003,194.00-1.54%2,990,400
May 21, 20263,297.003,340.003,225.003,244.003,244.00-1.28%3,344,300
May 20, 20263,417.003,420.003,256.003,286.003,286.00-4.92%4,196,600
May 19, 20263,477.003,578.003,447.003,456.003,456.00-0.06%2,629,600
May 18, 20263,550.003,568.003,378.003,458.003,458.00-2.81%3,463,900
May 15, 20263,551.003,682.003,517.003,558.003,558.00-3,907,900
May 14, 20263,819.003,820.003,555.003,558.003,558.00-3.81%5,175,600
May 13, 20263,950.004,018.003,612.003,699.003,699.00-5.54%9,832,800
May 12, 20263,777.004,000.003,755.003,916.003,916.004.57%4,665,300
May 11, 20263,655.003,754.003,651.003,745.003,745.001.79%2,829,900
May 8, 20263,703.003,724.003,640.003,679.003,679.00-1.50%2,420,600
May 7, 20263,718.003,779.003,680.003,735.003,735.002.38%3,205,100
May 1, 20263,696.003,700.003,629.003,648.003,648.00-0.30%1,666,800
Apr 30, 20263,634.003,760.003,550.003,659.003,659.00-4.81%3,936,300
Apr 28, 20263,658.003,862.003,647.003,844.003,844.006.60%3,622,700
Apr 27, 20263,565.003,647.003,531.003,606.003,606.000.25%2,042,700
Apr 24, 20263,656.003,660.003,558.003,597.003,597.00-0.80%2,179,700
Apr 23, 20263,606.003,643.003,552.003,626.003,626.00-0.47%1,435,400
Apr 22, 20263,655.003,661.003,592.003,643.003,643.00-0.90%1,865,500
Apr 21, 20263,730.003,740.003,665.003,676.003,676.00-1.29%2,361,100
Apr 20, 20263,748.003,760.003,689.003,724.003,724.001.06%1,572,200
Apr 17, 20263,724.003,753.003,674.003,685.003,685.00-2.15%2,085,800
Apr 16, 20263,693.003,766.003,672.003,766.003,766.001.21%2,716,200
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, 20263,666.003,808.003,641.003,792.003,792.00-1.61%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