Skip to main content
logo
San-Ai Obbli Co., Ltd. (TYO:8097)
Japan flag Japan · Delayed Price · Currency is JPY
2,466.00
+7.00 (0.28%)
Oct 14, 2026, 3:30 PM JST

San-Ai Obbli Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 20262,484.002,484.002,452.002,466.002,466.000.28%148,200
Oct 13, 20262,428.002,459.002,406.002,459.002,459.002.42%120,700
Oct 9, 20262,400.002,416.002,388.002,401.002,401.001.35%96,400
Oct 8, 20262,366.002,380.002,326.002,369.002,369.00-0.38%132,800
Oct 7, 20262,366.002,391.002,344.002,378.002,378.000.51%115,600
Oct 6, 20262,352.002,373.002,352.002,366.002,366.000.60%109,500
Oct 5, 20262,355.002,372.002,345.002,352.002,352.00-0.68%165,900
Oct 2, 20262,402.002,405.002,368.002,368.002,368.00-2.19%139,700
Oct 1, 20262,405.002,427.002,384.002,421.002,421.000.67%138,500
Sep 30, 20262,393.002,413.002,371.002,405.002,405.000.12%116,800
Sep 29, 20262,430.002,430.002,384.002,402.002,402.00-1.52%81,200
Sep 28, 20262,500.002,502.002,478.002,489.002,439.000.20%97,200
Sep 25, 20262,510.002,539.002,481.002,484.002,434.10-0.52%95,000
Sep 24, 20262,498.002,504.002,465.002,497.002,446.840.77%95,100
Sep 18, 20262,495.002,495.002,473.002,478.002,428.22-0.16%186,700
Sep 17, 20262,488.002,505.002,468.002,482.002,432.14-0.36%97,300
Sep 16, 20262,441.002,491.002,440.002,491.002,440.961.63%149,800
Sep 15, 20262,412.002,455.002,412.002,451.002,401.760.29%147,000
Sep 14, 20262,410.002,455.002,410.002,444.002,394.902.09%92,500
Sep 11, 20262,378.002,414.002,376.002,394.002,345.91-0.62%164,500
Sep 10, 20262,422.002,434.002,401.002,409.002,360.61-0.54%172,900
Sep 9, 20262,400.002,425.002,393.002,422.002,373.350.92%93,900
Sep 8, 20262,404.002,407.002,358.002,400.002,351.79-0.17%167,200
Sep 7, 20262,434.002,444.002,394.002,404.002,355.71-1.35%71,600
Sep 4, 20262,425.002,442.002,414.002,437.002,388.040.49%141,200
Sep 3, 20262,428.002,439.002,418.002,425.002,376.29-0.12%80,200
Sep 2, 20262,473.002,493.002,420.002,428.002,379.23-2.69%94,600
Sep 1, 20262,443.002,497.002,442.002,495.002,444.882.13%122,300
Aug 31, 20262,428.002,463.002,417.002,443.002,393.920.62%129,200
Aug 28, 20262,420.002,433.002,397.002,428.002,379.230.33%64,400
Aug 27, 20262,414.002,429.002,404.002,420.002,371.390.25%62,100
Aug 26, 20262,415.002,431.002,409.002,414.002,365.51-0.04%55,800
Aug 25, 20262,433.002,444.002,415.002,415.002,366.49-0.33%75,300
Aug 24, 20262,414.002,435.002,409.002,423.002,374.330.37%62,900
Aug 21, 20262,382.002,418.002,382.002,414.002,365.511.51%74,200
Aug 20, 20262,363.002,380.002,360.002,378.002,330.230.63%79,100
Aug 19, 20262,398.002,399.002,353.002,363.002,315.53-1.46%92,500
Aug 18, 20262,363.002,405.002,363.002,398.002,349.831.48%74,400
Aug 17, 20262,355.002,377.002,351.002,363.002,315.530.25%95,600
Aug 14, 20262,322.002,364.002,321.002,357.002,309.650.86%76,000
Aug 13, 20262,355.002,378.002,337.002,337.002,290.05-0.72%88,700
Aug 12, 20262,371.002,371.002,338.002,354.002,306.710.99%109,100
Aug 10, 20262,374.002,381.002,316.002,331.002,284.17-0.51%120,300
Aug 7, 20262,313.002,405.002,300.002,343.002,295.933.54%177,100
Aug 6, 20262,238.002,271.002,220.002,263.002,217.541.12%76,100
Aug 5, 20262,255.002,263.002,229.002,238.002,193.04-0.75%88,500
Aug 4, 20262,254.002,262.002,226.002,255.002,209.70-1.14%84,300
Aug 3, 20262,330.002,335.002,278.002,281.002,235.18-1.89%99,600
Jul 31, 20262,325.002,354.002,320.002,325.002,278.29-1.11%84,000
Jul 30, 20262,353.002,359.002,301.002,351.002,303.77-0.30%83,700