Skip to main content
logo
O.B.System Inc. (TYO:5576)
Japan flag Japan · Delayed Price · Currency is JPY
2,789.00
+47.00 (1.71%)
May 15, 2026, 3:30 PM JST

O.B.System Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 8, 20262,768.002,782.002,729.002,782.002,782.000.94%3,100
May 7, 20262,739.002,766.002,738.002,756.002,756.000.66%4,200
May 1, 20262,764.002,764.002,726.002,738.002,738.00-0.94%1,500
Apr 30, 20262,797.002,797.002,746.002,764.002,764.00-0.47%6,300
Apr 28, 20262,740.002,777.002,723.002,777.002,777.002.02%9,600
Apr 27, 20262,798.002,798.002,703.002,722.002,722.00-2.61%19,400
Apr 24, 20262,888.002,888.002,750.002,795.002,795.00-3.29%27,800
Apr 23, 20263,015.003,045.002,783.002,890.002,890.00-5.71%60,800
Apr 22, 20262,795.003,065.002,795.003,065.003,065.0010.45%42,600
Apr 21, 20262,750.002,786.002,750.002,775.002,775.000.95%4,700
Apr 20, 20262,702.002,756.002,702.002,749.002,749.001.03%2,100
Apr 17, 20262,727.002,750.002,690.002,721.002,721.000.04%4,800
Apr 16, 20262,631.002,750.002,631.002,720.002,720.003.46%5,500
Apr 15, 20262,612.002,629.002,612.002,629.002,629.000.23%300
Apr 14, 20262,600.002,623.002,565.002,623.002,623.002.18%1,600
Apr 13, 20262,556.002,599.002,544.002,567.002,567.00-0.19%3,700
Apr 10, 20262,545.002,572.002,545.002,572.002,572.001.06%1,100
Apr 9, 20262,590.002,591.002,545.002,545.002,545.00-1.74%3,100
Apr 8, 20262,568.002,590.002,542.002,590.002,590.002.49%3,200
Apr 7, 20262,579.002,579.002,524.002,527.002,527.00-1.90%2,200
Apr 6, 20262,533.002,576.002,533.002,576.002,576.00-0.27%1,500
Apr 3, 20262,580.002,583.002,578.002,583.002,583.000.98%400
Apr 2, 20262,578.002,585.002,539.002,558.002,558.00-0.16%3,200
Apr 1, 20262,555.002,562.002,542.002,562.002,562.001.71%3,100
Mar 31, 20262,503.002,521.002,481.002,519.002,519.000.44%2,700
Mar 30, 20262,563.002,565.002,450.002,508.002,508.00-4.82%14,700
Mar 27, 20262,595.002,656.002,595.002,635.002,580.000.08%3,000
Mar 26, 20262,674.002,678.002,633.002,633.002,578.04-0.72%3,800
Mar 25, 20262,612.002,652.002,612.002,652.002,596.652.43%1,100
Mar 24, 20262,611.002,630.002,583.002,589.002,534.960.54%2,300
Mar 23, 20262,637.002,640.002,564.002,575.002,526.14-3.95%9,300
Mar 19, 20262,681.002,681.002,681.002,681.002,630.130.11%200
Mar 18, 20262,621.002,678.002,621.002,678.002,627.181.86%2,500
Mar 17, 20262,620.002,629.002,612.002,629.002,579.110.77%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