Skip to main content
logo
San-Ai Obbli Co., Ltd. (TYO:8097)
Japan flag Japan · Delayed Price · Currency is JPY
2,367.00
-53.00 (-2.19%)
Nov 4, 2026, 3:30 PM JST

San-Ai Obbli Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20262,420.002,448.002,362.002,367.002,367.00-2.19%208,900
Nov 2, 20262,439.002,440.002,413.002,420.002,420.00-0.78%71,200
Oct 30, 20262,465.002,479.002,429.002,439.002,439.00-0.57%72,900
Oct 29, 20262,473.002,485.002,433.002,453.002,453.00-0.69%205,500
Oct 28, 20262,503.002,516.002,460.002,470.002,470.00-1.32%108,500
Oct 27, 20262,522.002,522.002,490.002,503.002,503.00-0.75%92,300
Oct 26, 20262,517.002,543.002,508.002,522.002,522.001.04%125,500
Oct 23, 20262,550.002,554.002,481.002,496.002,496.00-1.15%95,800
Oct 22, 20262,495.002,542.002,485.002,525.002,525.001.20%100,700
Oct 21, 20262,520.002,525.002,484.002,495.002,495.000.04%170,400
Oct 20, 20262,493.002,522.002,483.002,494.002,494.000.04%112,900
Oct 19, 20262,500.002,508.002,464.002,493.002,493.000.69%150,100
Oct 16, 20262,458.002,504.002,458.002,476.002,476.00-0.20%139,000
Oct 15, 20262,466.002,481.002,437.002,481.002,481.000.61%124,300
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