San-Ai Obbli Co., Ltd. (TYO:8097)
Japan · Delayed Price · Currency is JPY 2,099.00
+24.00 (1.16%)
Sep 2, 2025, 3:30 PM JST
San-Ai Obbli Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 2,095.00 | 2,110.00 | 2,082.00 | 2,099.00 | 2,099.00 | 1.16% | 58,800 |
| Sep 1, 2025 | 2,082.00 | 2,097.00 | 2,059.00 | 2,075.00 | 2,075.00 | -0.62% | 95,000 |
| Aug 29, 2025 | 2,085.00 | 2,095.00 | 2,075.00 | 2,088.00 | 2,088.00 | -0.24% | 66,300 |
| Aug 28, 2025 | 2,072.00 | 2,098.00 | 2,072.00 | 2,093.00 | 2,093.00 | 1.26% | 60,000 |
| Aug 27, 2025 | 2,054.00 | 2,081.00 | 2,054.00 | 2,067.00 | 2,067.00 | 0.29% | 57,000 |
| Aug 26, 2025 | 2,052.00 | 2,061.00 | 2,041.00 | 2,061.00 | 2,061.00 | 0.73% | 94,400 |
| Aug 25, 2025 | 2,095.00 | 2,095.00 | 2,043.00 | 2,046.00 | 2,046.00 | -1.54% | 71,500 |
| Aug 22, 2025 | 2,064.00 | 2,087.00 | 2,054.00 | 2,078.00 | 2,078.00 | 0.39% | 57,300 |
| Aug 21, 2025 | 2,082.00 | 2,085.00 | 2,069.00 | 2,070.00 | 2,070.00 | -0.62% | 47,600 |
| Aug 20, 2025 | 2,074.00 | 2,097.00 | 2,069.00 | 2,083.00 | 2,083.00 | 0.58% | 60,300 |
| Aug 19, 2025 | 2,074.00 | 2,080.00 | 2,064.00 | 2,071.00 | 2,071.00 | -0.14% | 60,900 |
| Aug 18, 2025 | 2,053.00 | 2,077.00 | 2,052.00 | 2,074.00 | 2,074.00 | 1.02% | 52,900 |
| Aug 15, 2025 | 2,055.00 | 2,061.00 | 2,040.00 | 2,053.00 | 2,053.00 | 0.29% | 57,200 |
| Aug 14, 2025 | 2,047.00 | 2,053.00 | 2,032.00 | 2,047.00 | 2,047.00 | -0.05% | 58,300 |
| Aug 13, 2025 | 2,058.00 | 2,062.00 | 2,035.00 | 2,048.00 | 2,048.00 | 0.05% | 58,600 |
| Aug 12, 2025 | 2,062.00 | 2,062.00 | 2,018.00 | 2,047.00 | 2,047.00 | -0.05% | 119,400 |
| Aug 8, 2025 | 2,016.00 | 2,059.00 | 2,013.00 | 2,048.00 | 2,048.00 | -0.87% | 107,400 |
| Aug 7, 2025 | 2,072.00 | 2,089.00 | 2,058.00 | 2,066.00 | 2,066.00 | -1.10% | 70,000 |
| Aug 6, 2025 | 2,053.00 | 2,090.00 | 2,053.00 | 2,089.00 | 2,089.00 | 1.75% | 76,900 |
| Aug 5, 2025 | 2,068.00 | 2,079.00 | 2,052.00 | 2,053.00 | 2,053.00 | 0.24% | 92,000 |
| Aug 4, 2025 | 2,016.00 | 2,056.00 | 2,012.00 | 2,048.00 | 2,048.00 | -0.73% | 82,300 |
| Aug 1, 2025 | 2,050.00 | 2,069.00 | 2,044.00 | 2,063.00 | 2,063.00 | 1.28% | 89,200 |
| Jul 31, 2025 | 2,015.00 | 2,044.00 | 2,015.00 | 2,037.00 | 2,037.00 | 1.09% | 86,200 |
| Jul 30, 2025 | 2,000.00 | 2,024.00 | 1,996.00 | 2,015.00 | 2,015.00 | 0.85% | 83,800 |
| Jul 29, 2025 | 1,980.00 | 1,998.00 | 1,975.00 | 1,998.00 | 1,998.00 | 0.60% | 88,200 |
| Jul 28, 2025 | 1,975.00 | 1,991.00 | 1,968.00 | 1,986.00 | 1,986.00 | 0.30% | 74,700 |
| Jul 25, 2025 | 1,964.00 | 1,988.00 | 1,962.00 | 1,980.00 | 1,980.00 | 0.51% | 76,600 |
| Jul 24, 2025 | 1,959.00 | 1,975.00 | 1,956.00 | 1,970.00 | 1,970.00 | 1.08% | 82,200 |
| Jul 23, 2025 | 1,953.00 | 1,967.00 | 1,943.00 | 1,949.00 | 1,949.00 | 0.41% | 95,100 |
| Jul 22, 2025 | 1,950.00 | 1,959.00 | 1,932.00 | 1,941.00 | 1,941.00 | -0.31% | 76,600 |
| Jul 18, 2025 | 1,944.00 | 1,954.00 | 1,930.00 | 1,947.00 | 1,947.00 | 0.36% | 56,300 |
| Jul 17, 2025 | 1,918.00 | 1,941.00 | 1,911.00 | 1,940.00 | 1,940.00 | 0.52% | 53,000 |
| Jul 16, 2025 | 1,933.00 | 1,946.00 | 1,930.00 | 1,930.00 | 1,930.00 | -0.05% | 54,400 |
| Jul 15, 2025 | 1,927.00 | 1,938.00 | 1,914.00 | 1,931.00 | 1,931.00 | 0.21% | 51,300 |
| Jul 14, 2025 | 1,904.00 | 1,930.00 | 1,904.00 | 1,927.00 | 1,927.00 | 1.21% | 54,400 |
| Jul 11, 2025 | 1,910.00 | 1,933.00 | 1,904.00 | 1,904.00 | 1,904.00 | -0.16% | 65,400 |
| Jul 10, 2025 | 1,885.00 | 1,909.00 | 1,872.00 | 1,907.00 | 1,907.00 | 0.74% | 130,800 |
| Jul 9, 2025 | 1,869.00 | 1,914.00 | 1,869.00 | 1,893.00 | 1,893.00 | 1.66% | 129,000 |
| Jul 8, 2025 | 1,846.00 | 1,870.00 | 1,846.00 | 1,862.00 | 1,862.00 | 0.81% | 106,200 |
| Jul 7, 2025 | 1,841.00 | 1,850.00 | 1,837.00 | 1,847.00 | 1,847.00 | -0.05% | 56,200 |
| Jul 4, 2025 | 1,847.00 | 1,853.00 | 1,836.00 | 1,848.00 | 1,848.00 | 0.05% | 59,500 |
| Jul 3, 2025 | 1,830.00 | 1,852.00 | 1,826.00 | 1,847.00 | 1,847.00 | 0.93% | 95,400 |
| Jul 2, 2025 | 1,800.00 | 1,842.00 | 1,793.00 | 1,830.00 | 1,830.00 | 0.94% | 188,700 |
| Jul 1, 2025 | 1,800.00 | 1,818.00 | 1,800.00 | 1,813.00 | 1,813.00 | -0.11% | 72,600 |
| Jun 30, 2025 | 1,810.00 | 1,826.00 | 1,809.00 | 1,815.00 | 1,815.00 | 0.61% | 132,300 |
| Jun 27, 2025 | 1,797.00 | 1,810.00 | 1,794.00 | 1,804.00 | 1,804.00 | 0.33% | 87,700 |
| Jun 26, 2025 | 1,805.00 | 1,805.00 | 1,783.00 | 1,798.00 | 1,798.00 | 0.28% | 55,300 |
| Jun 25, 2025 | 1,800.00 | 1,800.00 | 1,780.00 | 1,793.00 | 1,793.00 | -0.61% | 83,700 |
| Jun 24, 2025 | 1,810.00 | 1,815.00 | 1,800.00 | 1,804.00 | 1,804.00 | 0.56% | 86,900 |
| Jun 23, 2025 | 1,782.00 | 1,804.00 | 1,782.00 | 1,794.00 | 1,794.00 | 0.67% | 68,400 |