Skip to main content
logo
San-Ai Obbli Co., Ltd. (TYO:8097)
Japan flag Japan · Delayed Price · Currency is JPY
2,293.00
-39.00 (-1.67%)
At close: Mar 19, 2026

San-Ai Obbli Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 20262,308.002,321.002,288.002,307.002,307.00-1.07%72,600
Mar 18, 20262,284.002,339.002,284.002,332.002,332.002.64%97,600
Mar 17, 20262,258.002,296.002,255.002,272.002,272.000.66%58,600
Mar 16, 20262,277.002,284.002,249.002,257.002,257.00-0.97%90,500
Mar 13, 20262,275.002,318.002,268.002,279.002,279.00-0.18%133,600
Mar 12, 20262,323.002,323.002,265.002,283.002,283.00-1.72%91,200
Mar 11, 20262,358.002,358.002,323.002,323.002,323.00-0.56%75,800
Mar 10, 20262,329.002,368.002,329.002,336.002,336.001.08%88,300
Mar 9, 20262,238.002,327.002,220.002,311.002,311.00-0.17%151,100
Mar 6, 20262,370.002,370.002,312.002,315.002,315.00-3.22%124,700
Mar 5, 20262,392.002,416.002,370.002,392.002,392.003.15%166,900
Mar 4, 20262,398.002,399.002,294.002,319.002,319.00-5.39%185,600
Mar 3, 20262,561.002,564.002,418.002,451.002,451.00-4.93%240,200
Mar 2, 20262,566.002,595.002,530.002,578.002,578.000.43%154,000
Feb 27, 20262,454.002,593.002,447.002,567.002,567.004.73%338,400
Feb 26, 20262,433.002,464.002,423.002,451.002,451.000.74%105,000
Feb 25, 20262,465.002,478.002,421.002,433.002,433.00-1.18%120,900
Feb 24, 20262,448.002,478.002,413.002,462.002,462.001.78%137,600
Feb 20, 20262,434.002,436.002,411.002,419.002,419.00-1.27%85,400
Feb 19, 20262,424.002,450.002,408.002,450.002,450.001.07%72,500
Feb 18, 20262,443.002,460.002,410.002,424.002,424.00-0.74%93,800
Feb 17, 20262,408.002,469.002,408.002,442.002,442.001.45%125,600
Feb 16, 20262,418.002,434.002,401.002,407.002,407.00-1.15%125,400
Feb 13, 20262,420.002,471.002,412.002,435.002,435.000.41%175,100
Feb 12, 20262,310.002,453.002,303.002,425.002,425.006.83%323,800
Feb 10, 20262,269.002,279.002,255.002,270.002,270.000.58%83,600
Feb 9, 20262,270.002,279.002,240.002,257.002,257.000.36%61,700
Feb 6, 20262,242.002,249.002,227.002,249.002,249.000.36%65,000
Feb 5, 20262,277.002,277.002,241.002,241.002,241.00-0.22%77,400
Feb 4, 20262,209.002,259.002,192.002,246.002,246.002.04%76,000
Feb 3, 20262,185.002,206.002,170.002,201.002,201.001.48%71,800
Feb 2, 20262,203.002,223.002,169.002,169.002,169.00-1.09%95,000
Jan 30, 20262,196.002,200.002,175.002,193.002,193.000.78%130,300
Jan 29, 20262,153.002,179.002,128.002,176.002,176.000.69%84,300
Jan 28, 20262,167.002,169.002,148.002,161.002,161.00-1.28%61,200
Jan 27, 20262,190.002,190.002,160.002,189.002,189.00-0.45%71,400
Jan 26, 20262,211.002,216.002,188.002,199.002,199.00-1.30%79,200
Jan 23, 20262,214.002,233.002,213.002,228.002,228.000.63%41,600
Jan 22, 20262,200.002,222.002,188.002,214.002,214.001.42%48,500
Jan 21, 20262,170.002,189.002,168.002,183.002,183.000.09%61,700
Jan 20, 20262,206.002,210.002,180.002,181.002,181.00-1.31%53,300
Jan 19, 20262,217.002,226.002,201.002,210.002,210.00-0.09%55,700
Jan 16, 20262,190.002,217.002,181.002,212.002,212.001.14%87,000
Jan 15, 20262,194.002,209.002,187.002,187.002,187.00-0.95%114,400
Jan 14, 20262,187.002,208.002,177.002,208.002,208.001.99%82,000
Jan 13, 20262,190.002,190.002,162.002,165.002,165.000.19%92,700
Jan 9, 20262,167.002,184.002,152.002,161.002,161.000.56%77,200
Jan 8, 20262,137.002,167.002,135.002,149.002,149.000.56%68,900
Jan 7, 20262,124.002,152.002,116.002,137.002,137.000.23%58,900
Jan 6, 20262,107.002,138.002,107.002,132.002,132.001.52%85,100