Skip to main content
logo
O.B.System Inc. (TYO:5576)
Japan flag Japan · Delayed Price · Currency is JPY
2,997.00
+18.00 (0.60%)
Sep 3, 2026, 2:22 PM JST

O.B.System Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20262,972.002,996.002,955.002,979.002,979.000.27%2,100
Sep 1, 20262,989.002,989.002,971.002,971.002,971.00-0.60%400
Aug 31, 20262,971.002,989.002,971.002,989.002,989.000.34%500
Aug 28, 20262,969.002,979.002,960.002,979.002,979.000.24%700
Aug 27, 20262,965.002,984.002,952.002,972.002,972.000.34%600
Aug 26, 20262,998.002,998.002,953.002,962.002,962.00-0.57%2,300
Aug 25, 20262,952.002,979.002,943.002,979.002,979.001.26%2,300
Aug 24, 20262,950.002,960.002,940.002,942.002,942.00-0.27%1,100
Aug 21, 20262,950.002,953.002,950.002,950.002,950.000.10%500
Aug 20, 20262,920.002,952.002,918.002,947.002,947.000.92%1,400
Aug 19, 20262,930.002,930.002,920.002,920.002,920.00-1.08%1,700
Aug 18, 20262,962.002,962.002,929.002,952.002,952.00-0.51%1,900
Aug 17, 20262,953.002,970.002,931.002,967.002,967.000.47%1,900
Aug 14, 20262,922.002,953.002,922.002,953.002,953.001.13%1,700
Aug 13, 20262,951.002,951.002,918.002,920.002,920.00-0.88%1,400
Aug 12, 20262,933.002,947.002,930.002,946.002,946.000.92%2,000
Aug 10, 20262,920.002,925.002,919.002,919.002,919.00-0.03%1,100
Aug 7, 20262,946.002,946.002,918.002,920.002,920.000.17%600
Aug 6, 20262,945.002,945.002,915.002,915.002,915.00-0.44%600
Aug 5, 20262,910.002,930.002,910.002,928.002,928.000.97%900
Aug 4, 20262,904.002,915.002,895.002,900.002,900.00-0.17%2,800
Aug 3, 20262,906.002,929.002,905.002,905.002,905.00-0.27%1,300
Jul 31, 20262,928.002,935.002,913.002,913.002,913.00-0.51%2,000
Jul 30, 20262,930.002,930.002,903.002,928.002,928.000.45%1,500
Jul 29, 20262,863.002,928.002,863.002,915.002,915.001.82%6,400
Jul 28, 20262,917.002,917.002,863.002,863.002,863.00-2.05%3,100
Jul 27, 20262,965.002,965.002,912.002,923.002,923.000.27%2,700
Jul 24, 20262,954.002,954.002,881.002,915.002,915.00-1.09%8,500
Jul 23, 20262,995.002,995.002,888.002,947.002,947.00-3.85%26,700
Jul 22, 20263,025.003,075.002,950.003,065.003,065.002.34%26,100
Jul 21, 20262,956.003,020.002,950.002,995.002,995.003.06%7,500
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