Skip to main content
logo
San-Ai Obbli Co., Ltd. (TYO:8097)
Japan flag Japan · Delayed Price · Currency is JPY
2,044.00
+2.00 (0.10%)
Oct 17, 2025, 3:30 PM JST

San-Ai Obbli Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20252,047.002,063.002,044.002,044.002,044.000.10%50,400
Oct 16, 20252,056.002,067.002,031.002,042.002,042.00-1.02%64,800
Oct 15, 20252,046.002,070.002,041.002,063.002,063.001.93%71,400
Oct 14, 20252,004.002,037.002,002.002,024.002,024.000.25%99,400
Oct 10, 20252,051.002,055.002,015.002,019.002,019.00-3.03%84,300
Oct 9, 20252,080.002,085.002,074.002,082.002,082.00-0.14%76,000
Oct 8, 20252,115.002,138.002,084.002,085.002,085.00-1.28%64,300
Oct 7, 20252,110.002,123.002,101.002,112.002,112.000.57%95,700
Oct 6, 20252,099.002,109.002,084.002,100.002,100.001.79%105,200
Oct 3, 20252,047.002,063.002,047.002,063.002,063.000.78%50,000
Oct 2, 20252,060.002,073.002,045.002,047.002,047.00-0.82%81,600
Oct 1, 20252,080.002,081.002,047.002,064.002,064.00-1.39%117,800
Sep 30, 20252,094.002,105.002,076.002,093.002,093.00-0.90%138,300
Sep 29, 20252,130.002,130.002,090.002,112.002,112.00-3.07%110,100
Sep 26, 20252,167.002,185.002,159.002,179.002,129.000.55%136,000
Sep 25, 20252,171.002,172.002,157.002,167.002,117.280.79%93,700
Sep 24, 20252,142.002,156.002,126.002,150.002,100.670.94%81,400
Sep 22, 20252,158.002,173.002,130.002,130.002,081.12-1.80%91,200
Sep 19, 20252,177.002,190.002,155.002,169.002,119.23-0.05%217,100
Sep 18, 20252,172.002,180.002,151.002,170.002,120.21-0.09%76,800
Sep 17, 20252,185.002,186.002,160.002,172.002,122.16-0.37%123,600
Sep 16, 20252,169.002,186.002,164.002,180.002,129.980.60%123,600
Sep 12, 20252,170.002,180.002,137.002,167.002,117.280.79%177,600
Sep 11, 20252,130.002,159.002,130.002,150.002,100.670.99%177,600
Sep 10, 20252,115.002,140.002,108.002,129.002,080.150.85%55,900
Sep 9, 20252,140.002,144.002,101.002,111.002,062.56-0.38%96,200
Sep 8, 20252,130.002,145.002,119.002,119.002,070.38-0.19%66,100
Sep 5, 20252,115.002,139.002,086.002,123.002,074.280.33%94,300
Sep 4, 20252,117.002,124.002,091.002,116.002,067.450.19%121,500
Sep 3, 20252,105.002,127.002,083.002,112.002,063.540.62%133,500
Sep 2, 20252,095.002,110.002,082.002,099.002,050.841.16%58,800
Sep 1, 20252,082.002,097.002,059.002,075.002,027.38-0.62%95,000
Aug 29, 20252,085.002,095.002,075.002,088.002,040.08-0.24%66,300
Aug 28, 20252,072.002,098.002,072.002,093.002,044.971.26%60,000
Aug 27, 20252,054.002,081.002,054.002,067.002,019.560.29%57,000
Aug 26, 20252,052.002,061.002,041.002,061.002,013.700.73%94,400
Aug 25, 20252,095.002,095.002,043.002,046.001,999.04-1.54%71,500
Aug 22, 20252,064.002,087.002,054.002,078.002,030.310.39%57,300
Aug 21, 20252,082.002,085.002,069.002,070.002,022.49-0.62%47,600
Aug 20, 20252,074.002,097.002,069.002,083.002,035.200.58%60,300
Aug 19, 20252,074.002,080.002,064.002,071.002,023.47-0.14%60,900
Aug 18, 20252,053.002,077.002,052.002,074.002,026.401.02%52,900
Aug 15, 20252,055.002,061.002,040.002,053.002,005.880.29%57,200
Aug 14, 20252,047.002,053.002,032.002,047.002,000.02-0.05%58,300
Aug 13, 20252,058.002,062.002,035.002,048.002,001.000.05%58,600
Aug 12, 20252,062.002,062.002,018.002,047.002,000.02-0.05%119,400
Aug 8, 20252,016.002,059.002,013.002,048.002,001.00-0.87%107,400
Aug 7, 20252,072.002,089.002,058.002,066.002,018.59-1.10%70,000
Aug 6, 20252,053.002,090.002,053.002,089.002,041.061.75%76,900
Aug 5, 20252,068.002,079.002,052.002,053.002,005.880.24%92,000