Skip to main content
logo
O.B.System Inc. (TYO:5576)
Japan flag Japan · Delayed Price · Currency is JPY
3,095.00
+60.00 (1.98%)
Sep 30, 2026, 3:30 PM JST

O.B.System Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20263,040.003,125.003,040.003,095.003,095.001.98%1,900
Sep 29, 20263,025.003,075.003,025.003,035.003,035.000.17%2,400
Sep 28, 20263,155.003,200.003,090.003,090.003,030.00-1.28%5,000
Sep 25, 20263,100.003,130.003,075.003,130.003,069.222.12%3,600
Sep 24, 20263,030.003,130.003,030.003,065.003,005.491.83%6,300
Sep 18, 20263,000.003,010.003,000.003,010.002,951.550.17%500
Sep 17, 20263,020.003,030.003,000.003,005.002,946.65-0.33%700
Sep 16, 20262,982.003,015.002,982.003,015.002,956.460.60%600
Sep 15, 20263,020.003,020.002,997.002,997.002,938.81-0.43%500
Sep 14, 20263,020.003,025.002,997.003,010.002,951.550.67%800
Sep 11, 20262,972.002,990.002,972.002,990.002,931.940.61%900
Sep 10, 20263,000.003,000.002,970.002,972.002,914.29-1.43%1,100
Sep 9, 20263,030.003,030.003,015.003,015.002,956.46-0.17%500
Sep 8, 20263,015.003,025.003,015.003,020.002,961.360.17%1,300
Sep 7, 20263,030.003,030.003,015.003,015.002,956.460.33%500
Sep 4, 20262,997.003,015.002,995.003,005.002,946.650.27%3,000
Sep 3, 20262,978.002,997.002,970.002,997.002,938.810.60%1,500
Sep 2, 20262,972.002,996.002,955.002,979.002,921.160.27%2,100
Sep 1, 20262,989.002,989.002,971.002,971.002,913.31-0.60%400
Aug 31, 20262,971.002,989.002,971.002,989.002,930.960.34%500
Aug 28, 20262,969.002,979.002,960.002,979.002,921.160.24%700
Aug 27, 20262,965.002,984.002,952.002,972.002,914.290.34%600
Aug 26, 20262,998.002,998.002,953.002,962.002,904.49-0.57%2,300
Aug 25, 20262,952.002,979.002,943.002,979.002,921.161.26%2,300
Aug 24, 20262,950.002,960.002,940.002,942.002,884.87-0.27%1,100
Aug 21, 20262,950.002,953.002,950.002,950.002,892.720.10%500
Aug 20, 20262,920.002,952.002,918.002,947.002,889.780.92%1,400
Aug 19, 20262,930.002,930.002,920.002,920.002,863.30-1.08%1,700
Aug 18, 20262,962.002,962.002,929.002,952.002,894.68-0.51%1,900
Aug 17, 20262,953.002,970.002,931.002,967.002,909.390.47%1,900
Aug 14, 20262,922.002,953.002,922.002,953.002,895.661.13%1,700
Aug 13, 20262,951.002,951.002,918.002,920.002,863.30-0.88%1,400
Aug 12, 20262,933.002,947.002,930.002,946.002,888.800.92%2,000
Aug 10, 20262,920.002,925.002,919.002,919.002,862.32-0.03%1,100
Aug 7, 20262,946.002,946.002,918.002,920.002,863.300.17%600
Aug 6, 20262,945.002,945.002,915.002,915.002,858.40-0.44%600
Aug 5, 20262,910.002,930.002,910.002,928.002,871.150.97%900
Aug 4, 20262,904.002,915.002,895.002,900.002,843.69-0.17%2,800
Aug 3, 20262,906.002,929.002,905.002,905.002,848.59-0.27%1,300
Jul 31, 20262,928.002,935.002,913.002,913.002,856.44-0.51%2,000
Jul 30, 20262,930.002,930.002,903.002,928.002,871.150.45%1,500
Jul 29, 20262,863.002,928.002,863.002,915.002,858.401.82%6,400
Jul 28, 20262,917.002,917.002,863.002,863.002,807.41-2.05%3,100
Jul 27, 20262,965.002,965.002,912.002,923.002,866.240.27%2,700
Jul 24, 20262,954.002,954.002,881.002,915.002,858.40-1.09%8,500
Jul 23, 20262,995.002,995.002,888.002,947.002,889.78-3.85%26,700
Jul 22, 20263,025.003,075.002,950.003,065.003,005.492.34%26,100
Jul 21, 20262,956.003,020.002,950.002,995.002,936.843.06%7,500
Jul 17, 20262,950.002,950.002,906.002,906.002,849.57-1.09%1,200
Jul 16, 20262,908.002,938.002,891.002,938.002,880.951.14%2,400