Skip to main content
logo
San-Ai Obbli Co., Ltd. (TYO:8097)
Japan flag Japan · Delayed Price · Currency is JPY
2,179.00
+12.00 (0.55%)
Sep 26, 2025, 3:30 PM JST

San-Ai Obbli Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,167.002,185.002,159.002,179.002,179.000.55%136,000
Sep 25, 20252,171.002,172.002,157.002,167.002,167.000.79%93,700
Sep 24, 20252,142.002,156.002,126.002,150.002,150.000.94%81,400
Sep 22, 20252,158.002,173.002,130.002,130.002,130.00-1.80%91,200
Sep 19, 20252,177.002,190.002,155.002,169.002,169.00-0.05%217,100
Sep 18, 20252,172.002,180.002,151.002,170.002,170.00-0.09%76,800
Sep 17, 20252,185.002,186.002,160.002,172.002,172.00-0.37%123,600
Sep 16, 20252,169.002,186.002,164.002,180.002,180.000.60%123,600
Sep 12, 20252,170.002,180.002,137.002,167.002,167.000.79%177,600
Sep 11, 20252,130.002,159.002,130.002,150.002,150.000.99%177,600
Sep 10, 20252,115.002,140.002,108.002,129.002,129.000.85%55,900
Sep 9, 20252,140.002,144.002,101.002,111.002,111.00-0.38%96,200
Sep 8, 20252,130.002,145.002,119.002,119.002,119.00-0.19%66,100
Sep 5, 20252,115.002,139.002,086.002,123.002,123.000.33%94,300
Sep 4, 20252,117.002,124.002,091.002,116.002,116.000.19%121,500
Sep 3, 20252,105.002,127.002,083.002,112.002,112.000.62%133,500
Sep 2, 20252,095.002,110.002,082.002,099.002,099.001.16%58,800
Sep 1, 20252,082.002,097.002,059.002,075.002,075.00-0.62%95,000
Aug 29, 20252,085.002,095.002,075.002,088.002,088.00-0.24%66,300
Aug 28, 20252,072.002,098.002,072.002,093.002,093.001.26%60,000
Aug 27, 20252,054.002,081.002,054.002,067.002,067.000.29%57,000
Aug 26, 20252,052.002,061.002,041.002,061.002,061.000.73%94,400
Aug 25, 20252,095.002,095.002,043.002,046.002,046.00-1.54%71,500
Aug 22, 20252,064.002,087.002,054.002,078.002,078.000.39%57,300
Aug 21, 20252,082.002,085.002,069.002,070.002,070.00-0.62%47,600
Aug 20, 20252,074.002,097.002,069.002,083.002,083.000.58%60,300
Aug 19, 20252,074.002,080.002,064.002,071.002,071.00-0.14%60,900
Aug 18, 20252,053.002,077.002,052.002,074.002,074.001.02%52,900
Aug 15, 20252,055.002,061.002,040.002,053.002,053.000.29%57,200
Aug 14, 20252,047.002,053.002,032.002,047.002,047.00-0.05%58,300
Aug 13, 20252,058.002,062.002,035.002,048.002,048.000.05%58,600
Aug 12, 20252,062.002,062.002,018.002,047.002,047.00-0.05%119,400
Aug 8, 20252,016.002,059.002,013.002,048.002,048.00-0.87%107,400
Aug 7, 20252,072.002,089.002,058.002,066.002,066.00-1.10%70,000
Aug 6, 20252,053.002,090.002,053.002,089.002,089.001.75%76,900
Aug 5, 20252,068.002,079.002,052.002,053.002,053.000.24%92,000
Aug 4, 20252,016.002,056.002,012.002,048.002,048.00-0.73%82,300
Aug 1, 20252,050.002,069.002,044.002,063.002,063.001.28%89,200
Jul 31, 20252,015.002,044.002,015.002,037.002,037.001.09%86,200
Jul 30, 20252,000.002,024.001,996.002,015.002,015.000.85%83,800
Jul 29, 20251,980.001,998.001,975.001,998.001,998.000.60%88,200
Jul 28, 20251,975.001,991.001,968.001,986.001,986.000.30%74,700
Jul 25, 20251,964.001,988.001,962.001,980.001,980.000.51%76,600
Jul 24, 20251,959.001,975.001,956.001,970.001,970.001.08%82,200
Jul 23, 20251,953.001,967.001,943.001,949.001,949.000.41%95,100
Jul 22, 20251,950.001,959.001,932.001,941.001,941.00-0.31%76,600
Jul 18, 20251,944.001,954.001,930.001,947.001,947.000.36%56,300
Jul 17, 20251,918.001,941.001,911.001,940.001,940.000.52%53,000
Jul 16, 20251,933.001,946.001,930.001,930.001,930.00-0.05%54,400
Jul 15, 20251,927.001,938.001,914.001,931.001,931.000.21%51,300