Obara Group Incorporated (TYO:6877)
Japan · Delayed Price · Currency is JPY 5,900.00
+70.00 (1.20%)
Oct 2, 2026, 3:30 PM JST
Obara Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5,750.00 | 5,960.00 | 5,750.00 | 5,900.00 | 5,900.00 | 1.20% | 55,200 |
| Oct 1, 2026 | 5,800.00 | 5,860.00 | 5,700.00 | 5,830.00 | 5,830.00 | 0.52% | 35,700 |
| Sep 30, 2026 | 5,930.00 | 5,950.00 | 5,800.00 | 5,800.00 | 5,800.00 | -1.02% | 42,500 |
| Sep 29, 2026 | 5,870.00 | 5,900.00 | 5,760.00 | 5,860.00 | 5,860.00 | 0.34% | 59,400 |
| Sep 28, 2026 | 5,930.00 | 6,080.00 | 5,910.00 | 5,930.00 | 5,840.00 | - | 80,500 |
| Sep 25, 2026 | 5,710.00 | 5,970.00 | 5,700.00 | 5,930.00 | 5,840.00 | 11.68% | 208,800 |
| Sep 24, 2026 | 5,280.00 | 5,390.00 | 5,220.00 | 5,310.00 | 5,229.41 | 1.72% | 41,300 |
| Sep 18, 2026 | 5,270.00 | 5,290.00 | 5,210.00 | 5,220.00 | 5,140.78 | -1.14% | 37,500 |
| Sep 17, 2026 | 5,300.00 | 5,360.00 | 5,250.00 | 5,280.00 | 5,199.87 | -0.19% | 25,200 |
| Sep 16, 2026 | 5,250.00 | 5,340.00 | 5,240.00 | 5,290.00 | 5,209.71 | 0.76% | 26,200 |
| Sep 15, 2026 | 5,240.00 | 5,290.00 | 5,210.00 | 5,250.00 | 5,170.32 | 0.19% | 25,900 |
| Sep 14, 2026 | 5,190.00 | 5,270.00 | 5,180.00 | 5,240.00 | 5,160.47 | -0.95% | 20,000 |
| Sep 11, 2026 | 5,270.00 | 5,320.00 | 5,220.00 | 5,290.00 | 5,209.71 | -2.04% | 28,500 |
| Sep 10, 2026 | 5,410.00 | 5,420.00 | 5,350.00 | 5,400.00 | 5,318.04 | -0.92% | 25,000 |
| Sep 9, 2026 | 5,380.00 | 5,480.00 | 5,380.00 | 5,450.00 | 5,367.28 | 1.30% | 21,100 |
| Sep 8, 2026 | 5,560.00 | 5,560.00 | 5,380.00 | 5,380.00 | 5,298.35 | -3.24% | 22,800 |
| Sep 7, 2026 | 5,470.00 | 5,580.00 | 5,470.00 | 5,560.00 | 5,475.62 | 1.65% | 24,200 |
| Sep 4, 2026 | 5,520.00 | 5,550.00 | 5,400.00 | 5,470.00 | 5,386.98 | -0.91% | 39,700 |
| Sep 3, 2026 | 5,560.00 | 5,570.00 | 5,500.00 | 5,520.00 | 5,436.22 | -0.54% | 28,200 |
| Sep 2, 2026 | 5,570.00 | 5,630.00 | 5,510.00 | 5,550.00 | 5,465.77 | -1.25% | 42,900 |
| Sep 1, 2026 | 5,680.00 | 5,750.00 | 5,600.00 | 5,620.00 | 5,534.70 | -1.58% | 32,700 |
| Aug 31, 2026 | 5,620.00 | 5,760.00 | 5,590.00 | 5,710.00 | 5,623.34 | 0.71% | 41,000 |
| Aug 28, 2026 | 5,790.00 | 5,820.00 | 5,670.00 | 5,670.00 | 5,583.95 | -1.56% | 18,200 |
| Aug 27, 2026 | 5,810.00 | 5,930.00 | 5,750.00 | 5,760.00 | 5,672.58 | -0.69% | 21,100 |
| Aug 26, 2026 | 5,780.00 | 5,850.00 | 5,750.00 | 5,800.00 | 5,711.97 | 0.35% | 24,600 |
| Aug 25, 2026 | 5,790.00 | 5,790.00 | 5,710.00 | 5,780.00 | 5,692.28 | -0.17% | 24,700 |
| Aug 24, 2026 | 5,730.00 | 5,810.00 | 5,700.00 | 5,790.00 | 5,702.12 | 1.05% | 25,600 |
| Aug 21, 2026 | 5,870.00 | 5,870.00 | 5,700.00 | 5,730.00 | 5,643.04 | -2.39% | 26,700 |
| Aug 20, 2026 | 5,800.00 | 5,870.00 | 5,710.00 | 5,870.00 | 5,780.91 | 1.91% | 35,200 |
| Aug 19, 2026 | 5,720.00 | 5,840.00 | 5,690.00 | 5,760.00 | 5,672.58 | -2.70% | 48,100 |
| Aug 18, 2026 | 6,090.00 | 6,100.00 | 5,920.00 | 5,920.00 | 5,830.15 | -2.79% | 37,700 |
| Aug 17, 2026 | 5,950.00 | 6,130.00 | 5,940.00 | 6,090.00 | 5,997.57 | 2.18% | 35,400 |
| Aug 14, 2026 | 5,930.00 | 5,990.00 | 5,920.00 | 5,960.00 | 5,869.54 | 0.51% | 28,800 |
| Aug 13, 2026 | 5,820.00 | 5,950.00 | 5,800.00 | 5,930.00 | 5,840.00 | 2.07% | 32,800 |
| Aug 12, 2026 | 5,780.00 | 5,820.00 | 5,730.00 | 5,810.00 | 5,721.82 | 0.35% | 44,300 |
| Aug 10, 2026 | 5,810.00 | 5,870.00 | 5,750.00 | 5,790.00 | 5,702.12 | -0.34% | 47,500 |
| Aug 7, 2026 | 5,800.00 | 5,820.00 | 5,710.00 | 5,810.00 | 5,721.82 | 0.35% | 70,700 |
| Aug 6, 2026 | 5,640.00 | 5,840.00 | 5,520.00 | 5,790.00 | 5,702.12 | -7.21% | 109,000 |
| Aug 5, 2026 | 6,120.00 | 6,350.00 | 6,090.00 | 6,240.00 | 6,145.30 | 4.70% | 64,300 |
| Aug 4, 2026 | 5,920.00 | 6,080.00 | 5,920.00 | 5,960.00 | 5,869.54 | 2.41% | 51,100 |
| Aug 3, 2026 | 5,740.00 | 5,850.00 | 5,600.00 | 5,820.00 | 5,731.67 | 1.22% | 40,700 |
| Jul 31, 2026 | 5,690.00 | 5,890.00 | 5,620.00 | 5,750.00 | 5,662.73 | 2.86% | 62,100 |
| Jul 30, 2026 | 5,390.00 | 5,650.00 | 5,390.00 | 5,590.00 | 5,505.16 | 1.82% | 57,800 |
| Jul 29, 2026 | 5,530.00 | 5,610.00 | 5,340.00 | 5,490.00 | 5,406.68 | -0.72% | 93,900 |
| Jul 28, 2026 | 5,900.00 | 5,940.00 | 5,490.00 | 5,530.00 | 5,446.07 | -5.63% | 106,500 |
| Jul 27, 2026 | 5,740.00 | 5,890.00 | 5,630.00 | 5,860.00 | 5,771.06 | 3.17% | 82,100 |
| Jul 24, 2026 | 5,710.00 | 5,720.00 | 5,620.00 | 5,680.00 | 5,593.79 | -1.73% | 24,800 |
| Jul 23, 2026 | 5,780.00 | 5,810.00 | 5,710.00 | 5,780.00 | 5,692.28 | - | 32,200 |
| Jul 22, 2026 | 5,830.00 | 5,900.00 | 5,740.00 | 5,780.00 | 5,692.28 | -0.34% | 34,800 |
| Jul 21, 2026 | 5,870.00 | 5,900.00 | 5,580.00 | 5,800.00 | 5,711.97 | -0.17% | 59,800 |