Obara Group Incorporated (TYO:6877)
Japan · Delayed Price · Currency is JPY 6,160.00
+50.00 (0.82%)
Jun 19, 2026, 3:30 PM JST
Obara Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 5,980.00 | 6,060.00 | 5,910.00 | 5,970.00 | 5,970.00 | 1.53% | 29,800 |
| Jun 12, 2026 | 5,820.00 | 5,930.00 | 5,760.00 | 5,880.00 | 5,880.00 | 2.80% | 47,600 |
| Jun 11, 2026 | 5,600.00 | 5,790.00 | 5,460.00 | 5,720.00 | 5,720.00 | -1.04% | 52,400 |
| Jun 10, 2026 | 5,720.00 | 5,840.00 | 5,670.00 | 5,780.00 | 5,780.00 | 0.17% | 56,700 |
| Jun 9, 2026 | 5,950.00 | 6,010.00 | 5,740.00 | 5,770.00 | 5,770.00 | -1.54% | 67,400 |
| Jun 8, 2026 | 5,830.00 | 5,910.00 | 5,750.00 | 5,860.00 | 5,860.00 | -4.25% | 56,900 |
| Jun 5, 2026 | 6,090.00 | 6,150.00 | 5,970.00 | 6,120.00 | 6,120.00 | 0.99% | 26,900 |
| Jun 4, 2026 | 5,990.00 | 6,090.00 | 5,920.00 | 6,060.00 | 6,060.00 | -0.49% | 27,200 |
| Jun 3, 2026 | 6,030.00 | 6,180.00 | 5,970.00 | 6,090.00 | 6,090.00 | 1.50% | 44,000 |
| Jun 2, 2026 | 6,160.00 | 6,160.00 | 5,840.00 | 6,000.00 | 6,000.00 | -3.85% | 90,800 |
| Jun 1, 2026 | 6,320.00 | 6,420.00 | 6,240.00 | 6,240.00 | 6,240.00 | -1.27% | 59,700 |
| May 29, 2026 | 6,250.00 | 6,320.00 | 6,170.00 | 6,320.00 | 6,320.00 | 1.28% | 75,300 |
| May 28, 2026 | 6,250.00 | 6,300.00 | 6,050.00 | 6,240.00 | 6,240.00 | -0.16% | 75,400 |
| May 27, 2026 | 6,320.00 | 6,460.00 | 6,240.00 | 6,250.00 | 6,250.00 | -0.48% | 36,000 |
| May 26, 2026 | 6,330.00 | 6,370.00 | 6,260.00 | 6,280.00 | 6,280.00 | -0.79% | 38,200 |
| May 25, 2026 | 6,190.00 | 6,380.00 | 6,150.00 | 6,330.00 | 6,330.00 | 2.26% | 47,300 |
| May 22, 2026 | 6,260.00 | 6,320.00 | 6,150.00 | 6,190.00 | 6,190.00 | -2.06% | 32,700 |
| May 21, 2026 | 6,310.00 | 6,360.00 | 6,210.00 | 6,320.00 | 6,320.00 | 1.44% | 55,600 |
| May 20, 2026 | 6,350.00 | 6,390.00 | 6,120.00 | 6,230.00 | 6,230.00 | -3.41% | 50,700 |
| May 19, 2026 | 6,430.00 | 6,630.00 | 6,360.00 | 6,450.00 | 6,450.00 | 1.90% | 76,500 |
| May 18, 2026 | 6,210.00 | 6,380.00 | 6,150.00 | 6,330.00 | 6,330.00 | 1.12% | 54,300 |
| May 15, 2026 | 6,570.00 | 6,610.00 | 6,180.00 | 6,260.00 | 6,260.00 | -3.40% | 99,600 |
| May 14, 2026 | 6,430.00 | 6,870.00 | 6,420.00 | 6,480.00 | 6,480.00 | 4.01% | 124,900 |
| May 13, 2026 | 6,380.00 | 6,440.00 | 6,200.00 | 6,230.00 | 6,230.00 | -3.41% | 64,900 |
| May 12, 2026 | 6,780.00 | 6,800.00 | 6,400.00 | 6,450.00 | 6,450.00 | -3.44% | 131,900 |
| May 11, 2026 | 6,460.00 | 6,760.00 | 6,270.00 | 6,680.00 | 6,680.00 | 15.97% | 286,500 |
| May 8, 2026 | 5,980.00 | 6,030.00 | 5,580.00 | 5,760.00 | 5,760.00 | -2.70% | 138,500 |
| May 7, 2026 | 5,660.00 | 6,020.00 | 5,660.00 | 5,920.00 | 5,920.00 | 6.67% | 72,000 |
| May 1, 2026 | 5,540.00 | 5,630.00 | 5,540.00 | 5,550.00 | 5,550.00 | 0.18% | 36,900 |
| Apr 30, 2026 | 5,650.00 | 5,710.00 | 5,540.00 | 5,540.00 | 5,540.00 | -1.95% | 46,400 |
| Apr 28, 2026 | 5,600.00 | 5,710.00 | 5,570.00 | 5,650.00 | 5,650.00 | -0.18% | 147,900 |
| Apr 27, 2026 | 5,260.00 | 5,700.00 | 5,260.00 | 5,660.00 | 5,660.00 | 7.60% | 97,700 |
| Apr 24, 2026 | 5,310.00 | 5,310.00 | 5,220.00 | 5,260.00 | 5,260.00 | - | 18,800 |
| Apr 23, 2026 | 5,230.00 | 5,290.00 | 5,190.00 | 5,260.00 | 5,260.00 | 1.15% | 35,600 |
| Apr 22, 2026 | 5,390.00 | 5,430.00 | 5,190.00 | 5,200.00 | 5,200.00 | -3.70% | 23,500 |
| Apr 21, 2026 | 5,430.00 | 5,460.00 | 5,370.00 | 5,400.00 | 5,400.00 | -0.55% | 36,600 |
| Apr 20, 2026 | 5,420.00 | 5,470.00 | 5,400.00 | 5,430.00 | 5,430.00 | 0.56% | 21,600 |
| Apr 17, 2026 | 5,440.00 | 5,460.00 | 5,340.00 | 5,400.00 | 5,400.00 | -1.10% | 23,200 |
| Apr 16, 2026 | 5,440.00 | 5,500.00 | 5,380.00 | 5,460.00 | 5,460.00 | 1.49% | 34,000 |
| Apr 15, 2026 | 5,530.00 | 5,570.00 | 5,380.00 | 5,380.00 | 5,380.00 | -2.71% | 34,300 |
| Apr 14, 2026 | 5,510.00 | 5,580.00 | 5,450.00 | 5,530.00 | 5,530.00 | 0.91% | 39,300 |
| Apr 13, 2026 | 5,530.00 | 5,630.00 | 5,450.00 | 5,480.00 | 5,480.00 | -2.32% | 52,300 |
| Apr 10, 2026 | 5,600.00 | 5,710.00 | 5,550.00 | 5,610.00 | 5,610.00 | 0.54% | 61,300 |
| Apr 9, 2026 | 5,660.00 | 5,660.00 | 5,550.00 | 5,580.00 | 5,580.00 | -1.41% | 58,800 |
| Apr 8, 2026 | 5,470.00 | 5,660.00 | 5,390.00 | 5,660.00 | 5,660.00 | 7.40% | 72,200 |
| Apr 7, 2026 | 5,290.00 | 5,320.00 | 5,250.00 | 5,270.00 | 5,270.00 | 0.76% | 46,800 |