Skip to main content
logo
Obara Group Incorporated (TYO:6877)
Japan flag Japan · Delayed Price · Currency is JPY
4,570.00
+700.00 (18.09%)
Feb 16, 2026, 3:30 PM JST

Obara Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20263,915.003,945.003,870.003,870.003,870.00-2.27%33,800
Feb 12, 20263,920.003,980.003,900.003,960.003,960.001.54%44,700
Feb 10, 20263,870.003,905.003,870.003,900.003,900.001.43%27,800
Feb 9, 20263,880.003,890.003,840.003,845.003,845.000.92%23,800
Feb 6, 20263,780.003,815.003,770.003,810.003,810.000.13%18,300
Feb 5, 20263,805.003,830.003,805.003,805.003,805.000.79%22,100
Feb 4, 20263,750.003,815.003,750.003,775.003,775.000.13%20,600
Feb 3, 20263,720.003,780.003,720.003,770.003,770.001.48%27,200
Feb 2, 20263,790.003,815.003,715.003,715.003,715.00-1.59%27,500
Jan 30, 20263,735.003,775.003,725.003,775.003,775.001.07%26,400
Jan 29, 20263,750.003,770.003,715.003,735.003,735.00-0.66%28,200
Jan 28, 20263,760.003,800.003,755.003,760.003,760.00-0.27%25,000
Jan 27, 20263,750.003,805.003,745.003,770.003,770.000.13%35,900
Jan 26, 20263,795.003,795.003,740.003,765.003,765.00-1.31%42,800
Jan 23, 20263,850.003,870.003,815.003,815.003,815.00-0.91%23,300
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