Skip to main content
logo
O.B.System Inc. (TYO:5576)
Japan flag Japan · Delayed Price · Currency is JPY
2,890.00
-175.00 (-5.71%)
Apr 23, 2026, 3:30 PM JST

O.B.System Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20263,015.003,045.002,783.002,855.00--6.85%56,100
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, 20262,595.002,656.002,595.002,635.002,585.000.08%3,000
Mar 26, 20262,674.002,678.002,633.002,633.002,583.04-0.72%3,800
Mar 25, 20262,612.002,652.002,612.002,652.002,601.682.43%1,100
Mar 24, 20262,611.002,630.002,583.002,589.002,539.870.54%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, 20262,610.002,631.002,606.002,609.002,559.49-0.04%2,400
Mar 13, 20262,619.002,619.002,581.002,610.002,560.47-0.68%1,700
Mar 12, 20262,630.002,630.002,628.002,628.002,578.13-0.90%1,100
Mar 11, 20262,620.002,667.002,620.002,652.002,601.680.65%900
Mar 10, 20262,596.002,635.002,596.002,635.002,585.002.09%500
Mar 9, 20262,619.002,620.002,570.002,581.002,532.02-2.71%9,600
Mar 6, 20262,653.002,653.002,653.002,653.002,602.66-1,200
Mar 5, 20262,679.002,691.002,653.002,653.002,602.660.84%700
Mar 4, 20262,700.002,700.002,631.002,631.002,581.08-3.48%13,400
Mar 3, 20262,737.002,739.002,705.002,726.002,674.27-0.62%6,000
Mar 2, 20262,761.002,761.002,736.002,743.002,690.95-0.65%1,700
Feb 27, 20262,756.002,761.002,723.002,761.002,708.610.18%3,800
Feb 26, 20262,751.002,756.002,751.002,756.002,703.700.69%3,400
Feb 25, 20262,740.002,740.002,712.002,737.002,685.06-0.11%7,400
Feb 24, 20262,751.002,753.002,725.002,740.002,688.01-0.33%6,900
Feb 20, 20262,726.002,751.002,725.002,749.002,696.840.22%2,600
Feb 19, 20262,735.002,747.002,716.002,743.002,690.951.14%2,200
Feb 18, 20262,711.002,730.002,704.002,712.002,660.54-0.04%3,000
Feb 17, 20262,783.002,783.002,700.002,713.002,661.52-2.55%7,200
Feb 16, 20262,783.002,784.002,740.002,784.002,731.171.35%4,100
Feb 13, 20262,792.002,795.002,720.002,747.002,694.87-3.34%11,700
Feb 12, 20262,843.002,847.002,842.002,842.002,788.070.53%2,400
Feb 10, 20262,775.002,848.002,757.002,827.002,773.362.95%10,300