O.B.System Inc. (TYO:5576)
Japan · Delayed Price · Currency is JPY 2,919.00
+55.00 (1.92%)
Nov 10, 2026, 3:30 PM JST
O.B.System Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 2,866.00 | 2,919.00 | 2,864.00 | 2,919.00 | 2,919.00 | 1.92% | 4,600 |
| Nov 9, 2026 | 2,915.00 | 2,930.00 | 2,864.00 | 2,864.00 | 2,864.00 | -0.03% | 3,800 |
| Nov 6, 2026 | 2,900.00 | 2,927.00 | 2,862.00 | 2,865.00 | 2,865.00 | -2.88% | 4,200 |
| Nov 5, 2026 | 3,000.00 | 3,000.00 | 2,950.00 | 2,950.00 | 2,950.00 | -0.71% | 3,900 |
| Nov 4, 2026 | 3,010.00 | 3,010.00 | 2,971.00 | 2,971.00 | 2,971.00 | -1.30% | 1,300 |
| Nov 2, 2026 | 3,005.00 | 3,020.00 | 3,005.00 | 3,010.00 | 3,010.00 | - | 900 |
| Oct 30, 2026 | 3,070.00 | 3,070.00 | 2,980.00 | 3,010.00 | 3,010.00 | -1.95% | 4,000 |
| Oct 29, 2026 | 3,100.00 | 3,100.00 | 3,055.00 | 3,070.00 | 3,070.00 | -0.65% | 2,600 |
| Oct 28, 2026 | 3,090.00 | 3,090.00 | 3,050.00 | 3,090.00 | 3,090.00 | -0.32% | 5,300 |
| Oct 27, 2026 | 3,065.00 | 3,115.00 | 3,065.00 | 3,100.00 | 3,100.00 | 0.81% | 2,700 |
| Oct 26, 2026 | 3,100.00 | 3,140.00 | 3,065.00 | 3,075.00 | 3,075.00 | 0.33% | 4,400 |
| Oct 23, 2026 | 3,155.00 | 3,155.00 | 3,060.00 | 3,065.00 | 3,065.00 | -4.52% | 9,100 |
| Oct 22, 2026 | 3,230.00 | 3,260.00 | 3,110.00 | 3,210.00 | 3,210.00 | -6.55% | 27,500 |
| Oct 21, 2026 | 3,300.00 | 3,440.00 | 3,235.00 | 3,435.00 | 3,435.00 | 6.35% | 21,800 |
| Oct 20, 2026 | 3,215.00 | 3,230.00 | 3,155.00 | 3,230.00 | 3,230.00 | 1.41% | 3,800 |
| Oct 19, 2026 | 3,115.00 | 3,185.00 | 3,115.00 | 3,185.00 | 3,185.00 | 2.41% | 4,400 |
| Oct 16, 2026 | 3,070.00 | 3,110.00 | 3,070.00 | 3,110.00 | 3,110.00 | 2.13% | 2,400 |
| Oct 15, 2026 | 3,070.00 | 3,070.00 | 3,045.00 | 3,045.00 | 3,045.00 | -0.98% | 900 |
| Oct 14, 2026 | 3,095.00 | 3,100.00 | 3,070.00 | 3,075.00 | 3,075.00 | -0.32% | 1,000 |
| Oct 13, 2026 | 3,065.00 | 3,085.00 | 3,030.00 | 3,085.00 | 3,085.00 | 0.65% | 1,500 |
| Oct 9, 2026 | 3,020.00 | 3,065.00 | 3,020.00 | 3,065.00 | 3,065.00 | -0.16% | 2,100 |
| Oct 8, 2026 | 3,050.00 | 3,070.00 | 3,045.00 | 3,070.00 | 3,070.00 | 0.66% | 1,000 |
| Oct 7, 2026 | 3,065.00 | 3,070.00 | 3,050.00 | 3,050.00 | 3,050.00 | -0.16% | 600 |
| Oct 6, 2026 | 3,060.00 | 3,060.00 | 3,035.00 | 3,055.00 | 3,055.00 | 0.49% | 1,800 |
| Oct 5, 2026 | 3,045.00 | 3,050.00 | 3,025.00 | 3,040.00 | 3,040.00 | 0.66% | 500 |
| Oct 2, 2026 | 3,025.00 | 3,025.00 | 3,020.00 | 3,020.00 | 3,020.00 | -0.17% | 700 |
| Oct 1, 2026 | 3,085.00 | 3,085.00 | 3,025.00 | 3,025.00 | 3,025.00 | -2.26% | 1,400 |
| Sep 30, 2026 | 3,040.00 | 3,125.00 | 3,040.00 | 3,095.00 | 3,095.00 | 1.98% | 1,900 |
| Sep 29, 2026 | 3,025.00 | 3,075.00 | 3,025.00 | 3,035.00 | 3,035.00 | 0.17% | 2,400 |
| Sep 28, 2026 | 3,155.00 | 3,200.00 | 3,090.00 | 3,090.00 | 3,030.00 | -1.28% | 5,000 |
| Sep 25, 2026 | 3,100.00 | 3,130.00 | 3,075.00 | 3,130.00 | 3,069.22 | 2.12% | 3,600 |
| Sep 24, 2026 | 3,030.00 | 3,130.00 | 3,030.00 | 3,065.00 | 3,005.49 | 1.83% | 6,300 |
| Sep 18, 2026 | 3,000.00 | 3,010.00 | 3,000.00 | 3,010.00 | 2,951.55 | 0.17% | 500 |
| Sep 17, 2026 | 3,020.00 | 3,030.00 | 3,000.00 | 3,005.00 | 2,946.65 | -0.33% | 700 |
| Sep 16, 2026 | 2,982.00 | 3,015.00 | 2,982.00 | 3,015.00 | 2,956.46 | 0.60% | 600 |
| Sep 15, 2026 | 3,020.00 | 3,020.00 | 2,997.00 | 2,997.00 | 2,938.81 | -0.43% | 500 |
| Sep 14, 2026 | 3,020.00 | 3,025.00 | 2,997.00 | 3,010.00 | 2,951.55 | 0.67% | 800 |
| Sep 11, 2026 | 2,972.00 | 2,990.00 | 2,972.00 | 2,990.00 | 2,931.94 | 0.61% | 900 |
| Sep 10, 2026 | 3,000.00 | 3,000.00 | 2,970.00 | 2,972.00 | 2,914.29 | -1.43% | 1,100 |
| Sep 9, 2026 | 3,030.00 | 3,030.00 | 3,015.00 | 3,015.00 | 2,956.46 | -0.17% | 500 |
| Sep 8, 2026 | 3,015.00 | 3,025.00 | 3,015.00 | 3,020.00 | 2,961.36 | 0.17% | 1,300 |
| Sep 7, 2026 | 3,030.00 | 3,030.00 | 3,015.00 | 3,015.00 | 2,956.46 | 0.33% | 500 |
| Sep 4, 2026 | 2,997.00 | 3,015.00 | 2,995.00 | 3,005.00 | 2,946.65 | 0.27% | 3,000 |
| Sep 3, 2026 | 2,978.00 | 2,997.00 | 2,970.00 | 2,997.00 | 2,938.81 | 0.60% | 1,500 |
| Sep 2, 2026 | 2,972.00 | 2,996.00 | 2,955.00 | 2,979.00 | 2,921.16 | 0.27% | 2,100 |
| Sep 1, 2026 | 2,989.00 | 2,989.00 | 2,971.00 | 2,971.00 | 2,913.31 | -0.60% | 400 |
| Aug 31, 2026 | 2,971.00 | 2,989.00 | 2,971.00 | 2,989.00 | 2,930.96 | 0.34% | 500 |
| Aug 28, 2026 | 2,969.00 | 2,979.00 | 2,960.00 | 2,979.00 | 2,921.16 | 0.24% | 700 |
| Aug 27, 2026 | 2,965.00 | 2,984.00 | 2,952.00 | 2,972.00 | 2,914.29 | 0.34% | 600 |
| Aug 26, 2026 | 2,998.00 | 2,998.00 | 2,953.00 | 2,962.00 | 2,904.49 | -0.57% | 2,300 |