Skip to main content
logo
O.B.System Inc. (TYO:5576)
Japan flag Japan · Delayed Price · Currency is JPY
2,906.00
-32.00 (-1.09%)
Jul 17, 2026, 2:40 PM JST

O.B.System Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20262,950.002,950.002,906.002,906.002,906.00-1.09%1,200
Jul 16, 20262,908.002,938.002,891.002,938.002,938.001.14%2,400
Jul 15, 20262,890.002,905.002,885.002,905.002,905.000.17%1,000
Jul 14, 20262,887.002,900.002,887.002,900.002,900.001.51%700
Jul 13, 20262,883.002,897.002,857.002,857.002,857.00-2,400
Jul 10, 20262,904.002,904.002,857.002,857.002,857.00-0.35%1,600
Jul 9, 20262,860.002,867.002,852.002,867.002,867.000.53%900
Jul 8, 20262,853.002,864.002,850.002,852.002,852.00-0.04%900
Jul 7, 20262,865.002,870.002,853.002,853.002,853.00-0.24%600
Jul 6, 20262,845.002,875.002,845.002,860.002,860.000.88%700
Jul 3, 20262,850.002,850.002,833.002,835.002,835.00-0.53%900
Jul 2, 20262,842.002,850.002,831.002,850.002,850.000.28%1,300
Jul 1, 20262,842.002,842.002,842.002,842.002,842.00-0.91%200
Jun 30, 20262,842.002,868.002,842.002,868.002,868.001.16%700
Jun 29, 20262,858.002,879.002,835.002,835.002,835.00-0.80%2,500
Jun 26, 20262,885.002,885.002,841.002,858.002,858.000.63%2,000
Jun 25, 20262,800.002,880.002,800.002,840.002,840.000.28%2,300
Jun 24, 20262,830.002,832.002,830.002,832.002,832.00-0.04%900
Jun 23, 20262,857.002,857.002,817.002,833.002,833.000.93%3,500
Jun 22, 20262,785.002,822.002,785.002,807.002,807.000.83%3,800
Jun 19, 20262,798.002,798.002,784.002,784.002,784.00-0.78%1,200
Jun 18, 20262,810.002,830.002,806.002,806.002,806.00-0.14%1,300
Jun 17, 20262,834.002,834.002,783.002,810.002,810.000.07%1,600
Jun 16, 20262,758.002,808.002,758.002,808.002,808.000.83%1,500
Jun 15, 20262,781.002,806.002,755.002,785.002,785.001.98%2,000
Jun 12, 20262,728.002,751.002,727.002,731.002,731.000.11%2,900
Jun 11, 20262,741.002,760.002,728.002,728.002,728.00-2.26%3,900
Jun 10, 20262,792.002,795.002,785.002,791.002,791.00-0.68%1,300
Jun 9, 20262,808.002,810.002,808.002,810.002,810.000.11%500
Jun 8, 20262,820.002,845.002,806.002,807.002,807.00-0.60%1,000
Jun 5, 20262,826.002,843.002,824.002,824.002,824.00-0.98%2,800
Jun 4, 20262,877.002,877.002,852.002,852.002,852.00-1.25%2,400
Jun 3, 20262,856.002,900.002,855.002,888.002,888.000.94%2,800
Jun 2, 20262,896.002,896.002,861.002,861.002,861.00-1.31%1,200
Jun 1, 20262,925.002,949.002,870.002,899.002,899.00-0.24%8,100
May 29, 20262,959.002,977.002,906.002,906.002,906.00-0.24%38,200
May 28, 20262,929.002,950.002,881.002,913.002,913.001.15%6,700
May 27, 20262,962.002,962.002,834.002,880.002,880.00-2.21%5,300
May 26, 20262,965.002,965.002,910.002,945.002,945.000.07%2,900
May 25, 20262,930.002,971.002,907.002,943.002,943.000.44%4,600
May 22, 20262,903.002,930.002,895.002,930.002,930.001.00%3,100
May 21, 20262,904.002,904.002,885.002,901.002,901.000.97%2,300
May 20, 20262,897.002,900.002,842.002,873.002,873.00-0.42%4,600
May 19, 20262,833.002,904.002,833.002,885.002,885.002.23%6,100
May 18, 20262,796.002,822.002,776.002,822.002,822.001.18%2,600
May 15, 20262,751.002,797.002,737.002,789.002,789.001.71%3,800
May 14, 20262,781.002,815.002,742.002,742.002,742.00-1.40%3,300
May 13, 20262,780.002,789.002,780.002,781.002,781.000.04%500
May 12, 20262,799.002,810.002,763.002,780.002,780.00-0.36%2,500
May 11, 20262,808.002,808.002,788.002,790.002,790.000.29%2,400