Skip to main content
logo
O.B.System Inc. (TYO:5576)
Japan flag Japan · Delayed Price · Currency is JPY
2,635.00
+2.00 (0.08%)
At close: Mar 27, 2026

O.B.System Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,595.002,656.002,595.002,635.002,635.000.08%3,000
Mar 26, 20262,674.002,678.002,633.002,633.002,633.00-0.72%3,800
Mar 25, 20262,612.002,652.002,612.002,652.002,652.002.43%1,100
Mar 24, 20262,611.002,630.002,583.002,589.002,589.000.54%2,300
Mar 23, 20262,637.002,640.002,564.002,575.002,575.00-3.95%9,300
Mar 19, 20262,681.002,681.002,681.002,681.002,681.000.11%200
Mar 18, 20262,621.002,678.002,621.002,678.002,678.001.86%2,500
Mar 17, 20262,620.002,629.002,612.002,629.002,629.000.77%1,400
Mar 16, 20262,610.002,631.002,606.002,609.002,609.00-0.04%2,400
Mar 13, 20262,619.002,619.002,581.002,610.002,610.00-0.68%1,700
Mar 12, 20262,630.002,630.002,628.002,628.002,628.00-0.90%1,100
Mar 11, 20262,620.002,667.002,620.002,652.002,652.000.65%900
Mar 10, 20262,596.002,635.002,596.002,635.002,635.002.09%500
Mar 9, 20262,619.002,620.002,570.002,581.002,581.00-2.71%9,600
Mar 6, 20262,653.002,653.002,653.002,653.002,653.00-1,200
Mar 5, 20262,679.002,691.002,653.002,653.002,653.000.84%700
Mar 4, 20262,700.002,700.002,631.002,631.002,631.00-3.48%13,400
Mar 3, 20262,737.002,739.002,705.002,726.002,726.00-0.62%6,000
Mar 2, 20262,761.002,761.002,736.002,743.002,743.00-0.65%1,700
Feb 27, 20262,756.002,761.002,723.002,761.002,761.000.18%3,800
Feb 26, 20262,751.002,756.002,751.002,756.002,756.000.69%3,400
Feb 25, 20262,740.002,740.002,712.002,737.002,737.00-0.11%7,400
Feb 24, 20262,751.002,753.002,725.002,740.002,740.00-0.33%6,900
Feb 20, 20262,726.002,751.002,725.002,749.002,749.000.22%2,600
Feb 19, 20262,735.002,747.002,716.002,743.002,743.001.14%2,200
Feb 18, 20262,711.002,730.002,704.002,712.002,712.00-0.04%3,000
Feb 17, 20262,783.002,783.002,700.002,713.002,713.00-2.55%7,200
Feb 16, 20262,783.002,784.002,740.002,784.002,784.001.35%4,100
Feb 13, 20262,792.002,795.002,720.002,747.002,747.00-3.34%11,700
Feb 12, 20262,843.002,847.002,842.002,842.002,842.000.53%2,400
Feb 10, 20262,775.002,848.002,757.002,827.002,827.002.95%10,300
Feb 9, 20262,730.002,746.002,686.002,746.002,746.000.22%23,800
Feb 6, 20262,772.002,774.002,740.002,740.002,740.00-1.30%3,000
Feb 5, 20262,785.002,805.002,770.002,776.002,776.00-0.25%7,500
Feb 4, 20262,746.002,828.002,746.002,783.002,783.000.04%8,700
Feb 3, 20262,818.002,820.002,700.002,782.002,782.000.36%19,000
Feb 2, 20262,910.002,914.002,772.002,772.002,772.00-5.13%13,300
Jan 30, 20262,923.002,923.002,921.002,922.002,922.00-0.44%1,100
Jan 29, 20262,930.002,938.002,924.002,935.002,935.000.17%2,200
Jan 28, 20262,950.002,981.002,925.002,930.002,930.00-1.01%3,000
Jan 27, 20262,997.002,997.002,920.002,960.002,960.00-0.84%7,300
Jan 26, 20263,060.003,060.002,985.002,985.002,985.00-3.24%17,000
Jan 23, 20263,145.003,170.003,065.003,085.003,085.00-1.12%14,500
Jan 22, 20263,090.003,170.003,045.003,120.003,120.001.46%9,200
Jan 21, 20263,065.003,120.003,035.003,075.003,075.00-1.91%5,400
Jan 20, 20263,150.003,150.003,050.003,135.003,135.00-0.48%8,400
Jan 19, 20263,005.003,240.002,974.003,150.003,150.006.24%12,000
Jan 16, 20263,000.003,000.002,963.002,965.002,965.00-1.33%2,100
Jan 15, 20262,990.003,005.002,963.003,005.003,005.000.50%800
Jan 14, 20263,015.003,060.002,979.002,990.002,990.000.81%3,500