Skip to main content
logo
Obara Group Incorporated (TYO:6877)
Japan flag Japan · Delayed Price · Currency is JPY
3,815.00
-35.00 (-0.91%)
Jan 23, 2026, 3:30 PM JST

Obara Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20263,850.003,870.003,835.003,845.00--0.13%5,300
Jan 22, 20263,800.003,875.003,795.003,850.003,850.001.05%22,400
Jan 21, 20263,820.003,830.003,780.003,810.003,810.00-0.78%33,000
Jan 20, 20263,870.003,875.003,835.003,840.003,840.00-1.29%27,700
Jan 19, 20263,945.003,945.003,870.003,890.003,890.00-1.39%24,300
Jan 16, 20263,885.003,980.003,870.003,945.003,945.001.54%43,100
Jan 15, 20263,900.003,900.003,855.003,885.003,885.00-0.89%37,200
Jan 14, 20263,850.003,920.003,840.003,920.003,920.001.69%45,200
Jan 13, 20263,860.003,875.003,805.003,855.003,855.000.13%51,500
Jan 9, 20263,830.003,850.003,825.003,850.003,850.000.52%23,000
Jan 8, 20263,820.003,855.003,815.003,830.003,830.000.26%24,500
Jan 7, 20263,860.003,880.003,820.003,820.003,820.00-1.04%25,700
Jan 6, 20263,860.003,870.003,840.003,860.003,860.000.26%18,900
Jan 5, 20263,870.003,875.003,835.003,850.003,850.000.52%16,000
Dec 30, 20253,845.003,870.003,830.003,830.003,830.00-0.65%11,400
Dec 29, 20253,880.003,880.003,840.003,855.003,855.00-0.13%23,700
Dec 26, 20253,865.003,880.003,825.003,860.003,860.00-0.13%21,500
Dec 25, 20253,880.003,880.003,855.003,865.003,865.000.13%10,300
Dec 24, 20253,885.003,910.003,860.003,860.003,860.00-0.90%15,100
Dec 23, 20253,905.003,950.003,850.003,895.003,895.00-0.89%33,800
Dec 22, 20253,900.003,965.003,870.003,930.003,930.001.55%20,900
Dec 19, 20253,870.003,895.003,860.003,870.003,870.00-0.13%20,000
Dec 18, 20253,875.003,885.003,845.003,875.003,875.000.78%12,800
Dec 17, 20253,895.003,895.003,845.003,845.003,845.00-0.52%18,600
Dec 16, 20253,885.003,885.003,850.003,865.003,865.00-0.39%24,700
Dec 15, 20253,895.003,900.003,865.003,880.003,880.00-0.39%10,500
Dec 12, 20253,905.003,905.003,875.003,895.003,895.001.30%28,000
Dec 11, 20253,900.003,900.003,845.003,845.003,845.00-1.41%17,400
Dec 10, 20253,875.003,930.003,875.003,900.003,900.000.65%12,900
Dec 9, 20253,915.003,925.003,865.003,875.003,875.00-1.27%18,800
Dec 8, 20253,900.003,925.003,885.003,925.003,925.000.90%11,300
Dec 5, 20253,905.003,920.003,885.003,890.003,890.00-1.02%14,500
Dec 4, 20253,880.003,930.003,870.003,930.003,930.002.08%12,900
Dec 3, 20253,855.003,890.003,850.003,850.003,850.00-0.39%19,000
Dec 2, 20253,975.003,975.003,865.003,865.003,865.00-2.89%20,400
Dec 1, 20254,000.004,010.003,960.003,980.003,980.00-0.38%24,700
Nov 28, 20253,970.004,005.003,960.003,995.003,995.000.63%30,400
Nov 27, 20253,985.004,005.003,955.003,970.003,970.000.38%20,400
Nov 26, 20253,965.003,980.003,935.003,955.003,955.000.38%26,700
Nov 25, 20253,975.003,975.003,900.003,940.003,940.00-0.13%22,800
Nov 21, 20253,830.003,945.003,830.003,945.003,945.002.07%29,600
Nov 20, 20253,870.003,890.003,830.003,865.003,865.001.44%24,900
Nov 19, 20253,840.003,880.003,810.003,810.003,810.00-0.52%27,800
Nov 18, 20253,895.003,915.003,810.003,830.003,830.00-1.67%34,300
Nov 17, 20253,995.003,995.003,850.003,895.003,895.00-1.77%39,100
Nov 14, 20253,870.004,045.003,870.003,965.003,965.002.45%62,400
Nov 13, 20254,165.004,165.003,870.003,870.003,870.00-7.19%78,300
Nov 12, 20254,205.004,260.004,170.004,170.004,170.00-0.48%34,800
Nov 11, 20254,150.004,195.004,115.004,190.004,190.001.21%18,000
Nov 10, 20254,130.004,150.004,130.004,140.004,140.000.12%21,800