Skip to main content
logo
San-Ai Obbli Co., Ltd. (TYO:8097)
Japan flag Japan · Delayed Price · Currency is JPY
2,505.00
-60.00 (-2.34%)
Apr 8, 2026, 3:30 PM JST

San-Ai Obbli Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 20262,614.002,614.002,537.002,550.00--0.58%31,600
Apr 7, 20262,574.002,612.002,548.002,565.002,565.000.55%100,200
Apr 6, 20262,539.002,566.002,534.002,551.002,551.000.83%64,400
Apr 3, 20262,498.002,534.002,498.002,530.002,530.001.48%75,300
Apr 2, 20262,471.002,521.002,450.002,493.002,493.000.16%114,800
Apr 1, 20262,445.002,489.002,440.002,489.002,489.003.28%121,800
Mar 31, 20262,417.002,451.002,406.002,410.002,410.00-1.11%146,500
Mar 30, 20262,335.002,437.002,331.002,437.002,437.00-1.02%306,100
Mar 27, 20262,447.002,478.002,437.002,462.002,412.001.03%178,900
Mar 26, 20262,387.002,437.002,387.002,437.002,387.512.09%166,300
Mar 25, 20262,404.002,404.002,365.002,387.002,338.521.40%152,800
Mar 24, 20262,330.002,370.002,329.002,354.002,306.192.35%114,800
Mar 23, 20262,251.002,304.002,234.002,300.002,253.290.31%172,900
Mar 19, 20262,308.002,321.002,288.002,293.002,246.43-1.67%178,100
Mar 18, 20262,284.002,339.002,284.002,332.002,284.642.64%97,600
Mar 17, 20262,258.002,296.002,255.002,272.002,225.860.66%58,600
Mar 16, 20262,277.002,284.002,249.002,257.002,211.16-0.97%90,500
Mar 13, 20262,275.002,318.002,268.002,279.002,232.72-0.18%133,600
Mar 12, 20262,323.002,323.002,265.002,283.002,236.64-1.72%91,200
Mar 11, 20262,358.002,358.002,323.002,323.002,275.82-0.56%75,800
Mar 10, 20262,329.002,368.002,329.002,336.002,288.561.08%88,300
Mar 9, 20262,238.002,327.002,220.002,311.002,264.07-0.17%151,100
Mar 6, 20262,370.002,370.002,312.002,315.002,267.99-3.22%124,700
Mar 5, 20262,392.002,416.002,370.002,392.002,343.423.15%166,900
Mar 4, 20262,398.002,399.002,294.002,319.002,271.90-5.39%185,600
Mar 3, 20262,561.002,564.002,418.002,451.002,401.22-4.93%240,200
Mar 2, 20262,566.002,595.002,530.002,578.002,525.640.43%154,000
Feb 27, 20262,454.002,593.002,447.002,567.002,514.874.73%338,400
Feb 26, 20262,433.002,464.002,423.002,451.002,401.220.74%105,000
Feb 25, 20262,465.002,478.002,421.002,433.002,383.59-1.18%120,900
Feb 24, 20262,448.002,478.002,413.002,462.002,412.001.78%137,600
Feb 20, 20262,434.002,436.002,411.002,419.002,369.87-1.27%85,400
Feb 19, 20262,424.002,450.002,408.002,450.002,400.241.07%72,500
Feb 18, 20262,443.002,460.002,410.002,424.002,374.77-0.74%93,800
Feb 17, 20262,408.002,469.002,408.002,442.002,392.411.45%125,600
Feb 16, 20262,418.002,434.002,401.002,407.002,358.12-1.15%125,400
Feb 13, 20262,420.002,471.002,412.002,435.002,385.550.41%175,100
Feb 12, 20262,310.002,453.002,303.002,425.002,375.756.83%323,800
Feb 10, 20262,269.002,279.002,255.002,270.002,223.900.58%83,600
Feb 9, 20262,270.002,279.002,240.002,257.002,211.160.36%61,700
Feb 6, 20262,242.002,249.002,227.002,249.002,203.330.36%65,000
Feb 5, 20262,277.002,277.002,241.002,241.002,195.49-0.22%77,400
Feb 4, 20262,209.002,259.002,192.002,246.002,200.392.04%76,000
Feb 3, 20262,185.002,206.002,170.002,201.002,156.301.48%71,800
Feb 2, 20262,203.002,223.002,169.002,169.002,124.95-1.09%95,000
Jan 30, 20262,196.002,200.002,175.002,193.002,148.460.78%130,300
Jan 29, 20262,153.002,179.002,128.002,176.002,131.810.69%84,300
Jan 28, 20262,167.002,169.002,148.002,161.002,117.11-1.28%61,200
Jan 27, 20262,190.002,190.002,160.002,189.002,144.54-0.45%71,400
Jan 26, 20262,211.002,216.002,188.002,199.002,154.34-1.30%79,200