Obara Group Incorporated (TYO:6877)
Japan · Delayed Price · Currency is JPY 6,050.00
-260.00 (-4.12%)
At close: Mar 9, 2026
Obara Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6,410.00 | 6,440.00 | 6,180.00 | 6,310.00 | 6,310.00 | -3.07% | 120,100 |
| Mar 5, 2026 | 6,250.00 | 6,590.00 | 6,250.00 | 6,510.00 | 6,510.00 | 5.85% | 277,200 |
| Mar 4, 2026 | 6,140.00 | 6,490.00 | 5,910.00 | 6,150.00 | 6,150.00 | -1.44% | 336,200 |
| Mar 3, 2026 | 6,240.00 | 6,650.00 | 6,120.00 | 6,240.00 | 6,240.00 | -1.58% | 285,400 |
| Mar 2, 2026 | 5,780.00 | 6,340.00 | 5,770.00 | 6,340.00 | 6,340.00 | 7.64% | 253,800 |
| Feb 27, 2026 | 5,430.00 | 6,070.00 | 5,430.00 | 5,890.00 | 5,890.00 | 8.67% | 351,600 |
| Feb 26, 2026 | 5,640.00 | 5,650.00 | 5,380.00 | 5,420.00 | 5,420.00 | -5.24% | 160,400 |
| Feb 25, 2026 | 5,420.00 | 5,720.00 | 5,380.00 | 5,720.00 | 5,720.00 | 5.54% | 204,400 |
| Feb 24, 2026 | 5,250.00 | 5,520.00 | 5,250.00 | 5,420.00 | 5,420.00 | 4.23% | 243,900 |
| Feb 20, 2026 | 5,150.00 | 5,200.00 | 4,940.00 | 5,200.00 | 5,200.00 | -0.95% | 157,500 |
| Feb 19, 2026 | 5,050.00 | 5,600.00 | 5,010.00 | 5,250.00 | 5,250.00 | 2.94% | 332,500 |
| Feb 18, 2026 | 4,860.00 | 5,130.00 | 4,855.00 | 5,100.00 | 5,100.00 | 6.03% | 238,000 |
| Feb 17, 2026 | 4,680.00 | 4,955.00 | 4,680.00 | 4,810.00 | 4,810.00 | 5.25% | 362,800 |
| Feb 16, 2026 | 4,570.00 | 4,570.00 | 4,420.00 | 4,570.00 | 4,570.00 | 18.09% | 129,200 |
| Feb 13, 2026 | 3,915.00 | 3,945.00 | 3,870.00 | 3,870.00 | 3,870.00 | -2.27% | 33,800 |
| Feb 12, 2026 | 3,920.00 | 3,980.00 | 3,900.00 | 3,960.00 | 3,960.00 | 1.54% | 44,700 |
| Feb 10, 2026 | 3,870.00 | 3,905.00 | 3,870.00 | 3,900.00 | 3,900.00 | 1.43% | 27,800 |
| Feb 9, 2026 | 3,880.00 | 3,890.00 | 3,840.00 | 3,845.00 | 3,845.00 | 0.92% | 23,800 |
| Feb 6, 2026 | 3,780.00 | 3,815.00 | 3,770.00 | 3,810.00 | 3,810.00 | 0.13% | 18,300 |
| Feb 5, 2026 | 3,805.00 | 3,830.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.79% | 22,100 |
| Feb 4, 2026 | 3,750.00 | 3,815.00 | 3,750.00 | 3,775.00 | 3,775.00 | 0.13% | 20,600 |
| Feb 3, 2026 | 3,720.00 | 3,780.00 | 3,720.00 | 3,770.00 | 3,770.00 | 1.48% | 27,200 |
| Feb 2, 2026 | 3,790.00 | 3,815.00 | 3,715.00 | 3,715.00 | 3,715.00 | -1.59% | 27,500 |
| Jan 30, 2026 | 3,735.00 | 3,775.00 | 3,725.00 | 3,775.00 | 3,775.00 | 1.07% | 26,400 |
| Jan 29, 2026 | 3,750.00 | 3,770.00 | 3,715.00 | 3,735.00 | 3,735.00 | -0.66% | 28,200 |
| Jan 28, 2026 | 3,760.00 | 3,800.00 | 3,755.00 | 3,760.00 | 3,760.00 | -0.27% | 25,000 |
| Jan 27, 2026 | 3,750.00 | 3,805.00 | 3,745.00 | 3,770.00 | 3,770.00 | 0.13% | 35,900 |
| Jan 26, 2026 | 3,795.00 | 3,795.00 | 3,740.00 | 3,765.00 | 3,765.00 | -1.31% | 42,800 |
| Jan 23, 2026 | 3,850.00 | 3,870.00 | 3,815.00 | 3,815.00 | 3,815.00 | -0.91% | 23,300 |
| Jan 22, 2026 | 3,800.00 | 3,875.00 | 3,795.00 | 3,850.00 | 3,850.00 | 1.05% | 22,400 |
| Jan 21, 2026 | 3,820.00 | 3,830.00 | 3,780.00 | 3,810.00 | 3,810.00 | -0.78% | 33,000 |
| Jan 20, 2026 | 3,870.00 | 3,875.00 | 3,835.00 | 3,840.00 | 3,840.00 | -1.29% | 27,700 |
| Jan 19, 2026 | 3,945.00 | 3,945.00 | 3,870.00 | 3,890.00 | 3,890.00 | -1.39% | 24,300 |
| Jan 16, 2026 | 3,885.00 | 3,980.00 | 3,870.00 | 3,945.00 | 3,945.00 | 1.54% | 43,100 |
| Jan 15, 2026 | 3,900.00 | 3,900.00 | 3,855.00 | 3,885.00 | 3,885.00 | -0.89% | 37,200 |
| Jan 14, 2026 | 3,850.00 | 3,920.00 | 3,840.00 | 3,920.00 | 3,920.00 | 1.69% | 45,200 |
| Jan 13, 2026 | 3,860.00 | 3,875.00 | 3,805.00 | 3,855.00 | 3,855.00 | 0.13% | 51,500 |
| Jan 9, 2026 | 3,830.00 | 3,850.00 | 3,825.00 | 3,850.00 | 3,850.00 | 0.52% | 23,000 |
| Jan 8, 2026 | 3,820.00 | 3,855.00 | 3,815.00 | 3,830.00 | 3,830.00 | 0.26% | 24,500 |
| Jan 7, 2026 | 3,860.00 | 3,880.00 | 3,820.00 | 3,820.00 | 3,820.00 | -1.04% | 25,700 |
| Jan 6, 2026 | 3,860.00 | 3,870.00 | 3,840.00 | 3,860.00 | 3,860.00 | 0.26% | 18,900 |
| Jan 5, 2026 | 3,870.00 | 3,875.00 | 3,835.00 | 3,850.00 | 3,850.00 | 0.52% | 16,000 |
| Dec 30, 2025 | 3,845.00 | 3,870.00 | 3,830.00 | 3,830.00 | 3,830.00 | -0.65% | 11,400 |
| Dec 29, 2025 | 3,880.00 | 3,880.00 | 3,840.00 | 3,855.00 | 3,855.00 | -0.13% | 23,700 |
| Dec 26, 2025 | 3,865.00 | 3,880.00 | 3,825.00 | 3,860.00 | 3,860.00 | -0.13% | 21,500 |
| Dec 25, 2025 | 3,880.00 | 3,880.00 | 3,855.00 | 3,865.00 | 3,865.00 | 0.13% | 10,300 |
| Dec 24, 2025 | 3,885.00 | 3,910.00 | 3,860.00 | 3,860.00 | 3,860.00 | -0.90% | 15,100 |
| Dec 23, 2025 | 3,905.00 | 3,950.00 | 3,850.00 | 3,895.00 | 3,895.00 | -0.89% | 33,800 |
| Dec 22, 2025 | 3,900.00 | 3,965.00 | 3,870.00 | 3,930.00 | 3,930.00 | 1.55% | 20,900 |
| Dec 19, 2025 | 3,870.00 | 3,895.00 | 3,860.00 | 3,870.00 | 3,870.00 | -0.13% | 20,000 |