Obara Group Incorporated (TYO:6877)
Japan · Delayed Price · Currency is JPY 5,780.00
-20.00 (-0.34%)
Aug 27, 2026, 1:02 PM JST
Obara Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5,780.00 | 5,850.00 | 5,750.00 | 5,800.00 | 5,800.00 | 0.35% | 24,600 |
| Aug 25, 2026 | 5,790.00 | 5,790.00 | 5,710.00 | 5,780.00 | 5,780.00 | -0.17% | 24,700 |
| Aug 24, 2026 | 5,730.00 | 5,810.00 | 5,700.00 | 5,790.00 | 5,790.00 | 1.05% | 25,600 |
| Aug 21, 2026 | 5,870.00 | 5,870.00 | 5,700.00 | 5,730.00 | 5,730.00 | -2.39% | 26,700 |
| Aug 20, 2026 | 5,800.00 | 5,870.00 | 5,710.00 | 5,870.00 | 5,870.00 | 1.91% | 35,200 |
| Aug 19, 2026 | 5,720.00 | 5,840.00 | 5,690.00 | 5,760.00 | 5,760.00 | -2.70% | 48,100 |
| Aug 18, 2026 | 6,090.00 | 6,100.00 | 5,920.00 | 5,920.00 | 5,920.00 | -2.79% | 37,700 |
| Aug 17, 2026 | 5,950.00 | 6,130.00 | 5,940.00 | 6,090.00 | 6,090.00 | 2.18% | 35,400 |
| Aug 14, 2026 | 5,930.00 | 5,990.00 | 5,920.00 | 5,960.00 | 5,960.00 | 0.51% | 28,800 |
| Aug 13, 2026 | 5,820.00 | 5,950.00 | 5,800.00 | 5,930.00 | 5,930.00 | 2.07% | 32,800 |
| Aug 12, 2026 | 5,780.00 | 5,820.00 | 5,730.00 | 5,810.00 | 5,810.00 | 0.35% | 44,300 |
| Aug 10, 2026 | 5,810.00 | 5,870.00 | 5,750.00 | 5,790.00 | 5,790.00 | -0.34% | 47,500 |
| Aug 7, 2026 | 5,800.00 | 5,820.00 | 5,710.00 | 5,810.00 | 5,810.00 | 0.35% | 70,700 |
| Aug 6, 2026 | 5,640.00 | 5,840.00 | 5,520.00 | 5,790.00 | 5,790.00 | -7.21% | 109,000 |
| Aug 5, 2026 | 6,120.00 | 6,350.00 | 6,090.00 | 6,240.00 | 6,240.00 | 4.70% | 64,300 |
| Aug 4, 2026 | 5,920.00 | 6,080.00 | 5,920.00 | 5,960.00 | 5,960.00 | 2.41% | 51,100 |
| Aug 3, 2026 | 5,740.00 | 5,850.00 | 5,600.00 | 5,820.00 | 5,820.00 | 1.22% | 40,700 |
| Jul 31, 2026 | 5,690.00 | 5,890.00 | 5,620.00 | 5,750.00 | 5,750.00 | 2.86% | 62,100 |
| Jul 30, 2026 | 5,390.00 | 5,650.00 | 5,390.00 | 5,590.00 | 5,590.00 | 1.82% | 57,800 |
| Jul 29, 2026 | 5,530.00 | 5,610.00 | 5,340.00 | 5,490.00 | 5,490.00 | -0.72% | 93,900 |
| Jul 28, 2026 | 5,900.00 | 5,940.00 | 5,490.00 | 5,530.00 | 5,530.00 | -5.63% | 106,500 |
| Jul 27, 2026 | 5,740.00 | 5,890.00 | 5,630.00 | 5,860.00 | 5,860.00 | 3.17% | 82,100 |
| Jul 24, 2026 | 5,710.00 | 5,720.00 | 5,620.00 | 5,680.00 | 5,680.00 | -1.73% | 24,800 |
| Jul 23, 2026 | 5,780.00 | 5,810.00 | 5,710.00 | 5,780.00 | 5,780.00 | - | 32,200 |
| Jul 22, 2026 | 5,830.00 | 5,900.00 | 5,740.00 | 5,780.00 | 5,780.00 | -0.34% | 34,800 |
| Jul 21, 2026 | 5,870.00 | 5,900.00 | 5,580.00 | 5,800.00 | 5,800.00 | -0.17% | 59,800 |
| Jul 17, 2026 | 6,080.00 | 6,090.00 | 5,690.00 | 5,810.00 | 5,810.00 | -4.44% | 52,500 |
| Jul 16, 2026 | 6,130.00 | 6,130.00 | 6,050.00 | 6,080.00 | 6,080.00 | -1.46% | 29,600 |
| Jul 15, 2026 | 6,170.00 | 6,240.00 | 6,090.00 | 6,170.00 | 6,170.00 | 0.82% | 40,700 |
| Jul 14, 2026 | 6,040.00 | 6,120.00 | 5,970.00 | 6,120.00 | 6,120.00 | 1.32% | 44,800 |
| Jul 13, 2026 | 6,240.00 | 6,270.00 | 6,030.00 | 6,040.00 | 6,040.00 | -2.11% | 40,600 |
| Jul 10, 2026 | 6,170.00 | 6,260.00 | 6,110.00 | 6,170.00 | 6,170.00 | 1.48% | 39,000 |
| Jul 9, 2026 | 6,040.00 | 6,120.00 | 5,960.00 | 6,080.00 | 6,080.00 | 0.83% | 36,500 |
| Jul 8, 2026 | 6,080.00 | 6,170.00 | 6,030.00 | 6,030.00 | 6,030.00 | -1.31% | 46,500 |
| Jul 7, 2026 | 6,150.00 | 6,300.00 | 6,090.00 | 6,110.00 | 6,110.00 | -0.81% | 46,500 |
| Jul 6, 2026 | 6,180.00 | 6,370.00 | 6,100.00 | 6,160.00 | 6,160.00 | - | 65,100 |
| Jul 3, 2026 | 5,920.00 | 6,200.00 | 5,910.00 | 6,160.00 | 6,160.00 | 2.67% | 40,700 |
| Jul 2, 2026 | 6,230.00 | 6,310.00 | 6,000.00 | 6,000.00 | 6,000.00 | -5.06% | 43,300 |
| Jul 1, 2026 | 6,050.00 | 6,380.00 | 6,050.00 | 6,320.00 | 6,320.00 | 3.95% | 33,900 |
| Jun 30, 2026 | 6,100.00 | 6,140.00 | 6,010.00 | 6,080.00 | 6,080.00 | -0.33% | 27,900 |
| Jun 29, 2026 | 6,240.00 | 6,290.00 | 5,980.00 | 6,100.00 | 6,100.00 | 0.66% | 37,200 |
| Jun 26, 2026 | 6,190.00 | 6,220.00 | 5,990.00 | 6,060.00 | 6,060.00 | -0.66% | 36,300 |
| Jun 25, 2026 | 6,190.00 | 6,270.00 | 6,100.00 | 6,100.00 | 6,100.00 | 0.16% | 36,800 |
| Jun 24, 2026 | 6,060.00 | 6,180.00 | 6,020.00 | 6,090.00 | 6,090.00 | -0.16% | 33,200 |
| Jun 23, 2026 | 6,380.00 | 6,460.00 | 6,080.00 | 6,100.00 | 6,100.00 | -3.33% | 51,300 |
| Jun 22, 2026 | 6,170.00 | 6,360.00 | 6,140.00 | 6,310.00 | 6,310.00 | 2.44% | 26,500 |
| Jun 19, 2026 | 6,210.00 | 6,340.00 | 6,140.00 | 6,160.00 | 6,160.00 | 0.82% | 83,100 |
| Jun 18, 2026 | 6,210.00 | 6,270.00 | 6,060.00 | 6,110.00 | 6,110.00 | -0.65% | 32,300 |
| Jun 17, 2026 | 5,950.00 | 6,180.00 | 5,950.00 | 6,150.00 | 6,150.00 | 3.36% | 32,100 |
| Jun 16, 2026 | 5,970.00 | 6,010.00 | 5,910.00 | 5,950.00 | 5,950.00 | -0.34% | 22,100 |