Obara Group Incorporated (TYO:6877)
Japan · Delayed Price · Currency is JPY 5,420.00
-10.00 (-0.18%)
Apr 21, 2026, 2:04 PM JST
Obara Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 5,430.00 | 5,460.00 | 5,370.00 | 5,430.00 | - | - | 14,400 |
| 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 |
| Apr 6, 2026 | 5,230.00 | 5,300.00 | 5,220.00 | 5,230.00 | 5,230.00 | - | 101,000 |
| Apr 3, 2026 | 5,300.00 | 5,320.00 | 5,210.00 | 5,230.00 | 5,230.00 | -1.13% | 61,500 |
| Apr 2, 2026 | 5,280.00 | 5,340.00 | 5,230.00 | 5,290.00 | 5,290.00 | 0.19% | 45,400 |
| Apr 1, 2026 | 5,260.00 | 5,320.00 | 5,220.00 | 5,280.00 | 5,280.00 | 2.13% | 50,400 |
| Mar 31, 2026 | 5,090.00 | 5,210.00 | 5,030.00 | 5,170.00 | 5,170.00 | 0.19% | 122,200 |
| Mar 30, 2026 | 4,955.00 | 5,210.00 | 4,955.00 | 5,160.00 | 5,160.00 | -0.58% | 97,300 |
| Mar 27, 2026 | 5,250.00 | 5,250.00 | 5,100.00 | 5,190.00 | 5,130.00 | -1.14% | 58,600 |
| Mar 26, 2026 | 5,300.00 | 5,320.00 | 5,220.00 | 5,250.00 | 5,189.31 | -0.38% | 40,400 |
| Mar 25, 2026 | 5,200.00 | 5,290.00 | 5,200.00 | 5,270.00 | 5,209.08 | 2.73% | 43,100 |
| Mar 24, 2026 | 5,220.00 | 5,250.00 | 5,060.00 | 5,130.00 | 5,070.69 | 1.79% | 60,500 |
| Mar 23, 2026 | 5,150.00 | 5,170.00 | 5,010.00 | 5,040.00 | 4,981.73 | -5.08% | 87,300 |
| Mar 19, 2026 | 5,360.00 | 5,430.00 | 5,300.00 | 5,310.00 | 5,248.61 | -2.93% | 44,100 |
| Mar 18, 2026 | 5,360.00 | 5,480.00 | 5,350.00 | 5,470.00 | 5,406.76 | 1.30% | 47,700 |
| Mar 17, 2026 | 5,530.00 | 5,570.00 | 5,400.00 | 5,400.00 | 5,337.57 | -2.17% | 47,000 |
| Mar 16, 2026 | 5,580.00 | 5,590.00 | 5,410.00 | 5,520.00 | 5,456.18 | -0.18% | 103,100 |
| Mar 13, 2026 | 5,780.00 | 5,830.00 | 5,530.00 | 5,530.00 | 5,466.07 | -2.64% | 127,600 |
| Mar 12, 2026 | 6,080.00 | 6,100.00 | 5,640.00 | 5,680.00 | 5,614.34 | -8.09% | 128,600 |
| Mar 11, 2026 | 6,320.00 | 6,360.00 | 6,100.00 | 6,180.00 | 6,108.55 | -3.13% | 155,900 |
| Mar 10, 2026 | 6,650.00 | 6,680.00 | 6,360.00 | 6,380.00 | 6,306.24 | 5.45% | 186,500 |
| Mar 9, 2026 | 6,120.00 | 6,230.00 | 5,920.00 | 6,050.00 | 5,980.06 | -4.12% | 200,100 |
| Mar 6, 2026 | 6,410.00 | 6,440.00 | 6,180.00 | 6,310.00 | 6,237.05 | -3.07% | 120,100 |
| Mar 5, 2026 | 6,250.00 | 6,590.00 | 6,250.00 | 6,510.00 | 6,434.74 | 5.85% | 277,200 |
| Mar 4, 2026 | 6,140.00 | 6,490.00 | 5,910.00 | 6,150.00 | 6,078.90 | -1.44% | 336,200 |
| Mar 3, 2026 | 6,240.00 | 6,650.00 | 6,120.00 | 6,240.00 | 6,167.86 | -1.58% | 285,400 |
| Mar 2, 2026 | 5,780.00 | 6,340.00 | 5,770.00 | 6,340.00 | 6,266.71 | 7.64% | 253,800 |
| Feb 27, 2026 | 5,430.00 | 6,070.00 | 5,430.00 | 5,890.00 | 5,821.91 | 8.67% | 351,600 |
| Feb 26, 2026 | 5,640.00 | 5,650.00 | 5,380.00 | 5,420.00 | 5,357.34 | -5.24% | 160,400 |
| Feb 25, 2026 | 5,420.00 | 5,720.00 | 5,380.00 | 5,720.00 | 5,653.87 | 5.54% | 204,400 |
| Feb 24, 2026 | 5,250.00 | 5,520.00 | 5,250.00 | 5,420.00 | 5,357.34 | 4.23% | 243,900 |
| Feb 20, 2026 | 5,150.00 | 5,200.00 | 4,940.00 | 5,200.00 | 5,139.88 | -0.95% | 157,500 |
| Feb 19, 2026 | 5,050.00 | 5,600.00 | 5,010.00 | 5,250.00 | 5,189.31 | 2.94% | 332,500 |
| Feb 18, 2026 | 4,860.00 | 5,130.00 | 4,855.00 | 5,100.00 | 5,041.04 | 6.03% | 238,000 |
| Feb 17, 2026 | 4,680.00 | 4,955.00 | 4,680.00 | 4,810.00 | 4,754.39 | 5.25% | 362,800 |
| Feb 16, 2026 | 4,570.00 | 4,570.00 | 4,420.00 | 4,570.00 | 4,517.17 | 18.09% | 129,200 |
| Feb 13, 2026 | 3,915.00 | 3,945.00 | 3,870.00 | 3,870.00 | 3,825.26 | -2.27% | 33,800 |
| Feb 12, 2026 | 3,920.00 | 3,980.00 | 3,900.00 | 3,960.00 | 3,914.22 | 1.54% | 44,700 |
| Feb 10, 2026 | 3,870.00 | 3,905.00 | 3,870.00 | 3,900.00 | 3,854.91 | 1.43% | 27,800 |
| Feb 9, 2026 | 3,880.00 | 3,890.00 | 3,840.00 | 3,845.00 | 3,800.55 | 0.92% | 23,800 |
| Feb 6, 2026 | 3,780.00 | 3,815.00 | 3,770.00 | 3,810.00 | 3,765.95 | 0.13% | 18,300 |