Skip to main content
logo
Obayashi Corporation (TYO:1802)
Japan flag Japan · Delayed Price · Currency is JPY
3,405.00
+100.00 (3.03%)
Jul 6, 2026, 3:30 PM JST

Obayashi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 6, 20263,345.003,429.003,324.003,405.003,405.003.03%2,046,300
Jul 3, 20263,350.003,350.003,282.003,305.003,305.000.95%1,922,000
Jul 2, 20263,223.003,332.003,216.003,274.003,274.000.83%2,330,700
Jul 1, 20263,290.003,304.003,200.003,247.003,247.00-0.31%2,326,300
Jun 30, 20263,299.003,305.003,235.003,257.003,257.00-0.46%3,048,800
Jun 29, 20263,191.003,290.003,191.003,272.003,272.002.19%4,014,700
Jun 26, 20263,130.003,209.003,102.003,202.003,202.002.73%3,021,800
Jun 25, 20263,249.003,249.003,117.003,117.003,117.00-2.01%2,825,500
Jun 24, 20263,154.003,215.003,154.003,181.003,181.000.86%2,372,600
Jun 23, 20263,254.003,279.003,154.003,154.003,154.00-1.59%3,055,200
Jun 22, 20263,202.003,226.003,175.003,205.003,205.00-2.29%2,748,900
Jun 19, 20263,219.003,280.003,154.003,280.003,280.000.43%5,431,800
Jun 18, 20263,201.003,293.003,199.003,266.003,266.002.16%2,923,100
Jun 17, 20263,200.003,233.003,161.003,197.003,197.000.60%2,449,900
Jun 16, 20263,332.003,336.003,153.003,178.003,178.00-4.48%3,535,400
Jun 15, 20263,217.003,374.003,206.003,327.003,327.007.84%3,731,600
Jun 12, 20263,104.003,135.003,053.003,085.003,085.000.82%2,907,600
Jun 11, 20263,065.003,095.003,017.003,060.003,060.00-1.42%2,412,500
Jun 10, 20263,075.003,110.003,061.003,104.003,104.001.04%2,179,000
Jun 9, 20263,116.003,148.003,048.003,072.003,072.000.03%2,393,000
Jun 8, 20263,107.003,131.003,018.003,071.003,071.00-1.92%2,342,600
Jun 5, 20263,083.003,160.003,064.003,131.003,131.001.43%1,951,100
Jun 4, 20263,103.003,120.003,060.003,087.003,087.00-0.84%2,732,200
Jun 3, 20263,090.003,163.003,072.003,113.003,113.000.42%3,915,700
Jun 2, 20263,123.003,137.003,024.003,100.003,100.00-2.12%3,676,600
Jun 1, 20263,232.003,241.003,145.003,167.003,167.00-2.40%2,725,100
May 29, 20263,268.003,303.003,242.003,245.003,245.00-3.48%7,033,200
May 28, 20263,335.003,432.003,320.003,362.003,362.001.27%3,334,400
May 27, 20263,441.003,449.003,318.003,320.003,320.00-1.92%2,998,600
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%2,110,000
Apr 22, 20263,655.003,661.003,592.003,643.003,643.00-0.90%1,865,500