Skip to main content
logo
O.B.System Inc. (TYO:5576)
Japan flag Japan · Delayed Price · Currency is JPY
2,832.00
-20.00 (-0.70%)
Jun 5, 2026, 9:33 AM JST

O.B.System Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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, 20262,563.002,565.002,450.002,508.002,508.00-2.79%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, 20262,637.002,640.002,564.002,575.002,521.25-3.95%9,300