Skip to main content
logo
San-Ai Obbli Co., Ltd. (TYO:8097)
Japan flag Japan · Delayed Price · Currency is JPY
2,497.00
+19.00 (0.77%)
Sep 24, 2026, 3:30 PM JST

San-Ai Obbli Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 20262,498.002,504.002,465.002,497.002,497.000.77%95,100
Sep 18, 20262,495.002,495.002,473.002,478.002,478.00-0.16%186,700
Sep 17, 20262,488.002,505.002,468.002,482.002,482.00-0.36%97,300
Sep 16, 20262,441.002,491.002,440.002,491.002,491.001.63%149,800
Sep 15, 20262,412.002,455.002,412.002,451.002,451.000.29%147,000
Sep 14, 20262,410.002,455.002,410.002,444.002,444.002.09%92,500
Sep 11, 20262,378.002,414.002,376.002,394.002,394.00-0.62%164,500
Sep 10, 20262,422.002,434.002,401.002,409.002,409.00-0.54%172,900
Sep 9, 20262,400.002,425.002,393.002,422.002,422.000.92%93,900
Sep 8, 20262,404.002,407.002,358.002,400.002,400.00-0.17%167,200
Sep 7, 20262,434.002,444.002,394.002,404.002,404.00-1.35%71,600
Sep 4, 20262,425.002,442.002,414.002,437.002,437.000.49%141,200
Sep 3, 20262,428.002,439.002,418.002,425.002,425.00-0.12%80,200
Sep 2, 20262,473.002,493.002,420.002,428.002,428.00-2.69%94,600
Sep 1, 20262,443.002,497.002,442.002,495.002,495.002.13%122,300
Aug 31, 20262,428.002,463.002,417.002,443.002,443.000.62%129,200
Aug 28, 20262,420.002,433.002,397.002,428.002,428.000.33%64,400
Aug 27, 20262,414.002,429.002,404.002,420.002,420.000.25%62,100
Aug 26, 20262,415.002,431.002,409.002,414.002,414.00-0.04%55,800
Aug 25, 20262,433.002,444.002,415.002,415.002,415.00-0.33%75,300
Aug 24, 20262,414.002,435.002,409.002,423.002,423.000.37%62,900
Aug 21, 20262,382.002,418.002,382.002,414.002,414.001.51%74,200
Aug 20, 20262,363.002,380.002,360.002,378.002,378.000.63%79,100
Aug 19, 20262,398.002,399.002,353.002,363.002,363.00-1.46%92,500
Aug 18, 20262,363.002,405.002,363.002,398.002,398.001.48%74,400
Aug 17, 20262,355.002,377.002,351.002,363.002,363.000.25%95,600
Aug 14, 20262,322.002,364.002,321.002,357.002,357.000.86%76,000
Aug 13, 20262,355.002,378.002,337.002,337.002,337.00-0.72%88,700
Aug 12, 20262,371.002,371.002,338.002,354.002,354.000.99%109,100
Aug 10, 20262,374.002,381.002,316.002,331.002,331.00-0.51%120,300
Aug 7, 20262,313.002,405.002,300.002,343.002,343.003.54%177,100
Aug 6, 20262,238.002,271.002,220.002,263.002,263.001.12%76,100
Aug 5, 20262,255.002,263.002,229.002,238.002,238.00-0.75%88,500
Aug 4, 20262,254.002,262.002,226.002,255.002,255.00-1.14%84,300
Aug 3, 20262,330.002,335.002,278.002,281.002,281.00-1.89%99,600
Jul 31, 20262,325.002,354.002,320.002,325.002,325.00-1.11%84,000
Jul 30, 20262,353.002,359.002,301.002,351.002,351.00-0.30%83,700
Jul 29, 20262,341.002,373.002,317.002,358.002,358.000.77%98,700
Jul 28, 20262,350.002,357.002,325.002,340.002,340.000.39%95,300
Jul 27, 20262,318.002,345.002,317.002,331.002,331.000.43%113,400
Jul 24, 20262,277.002,327.002,275.002,321.002,321.001.18%88,600
Jul 23, 20262,270.002,295.002,268.002,294.002,294.000.75%81,200
Jul 22, 20262,274.002,292.002,238.002,277.002,277.000.66%94,800
Jul 21, 20262,277.002,286.002,230.002,262.002,262.001.57%101,700
Jul 17, 20262,220.002,254.002,205.002,227.002,227.000.54%96,700
Jul 16, 20262,227.002,235.002,198.002,215.002,215.00-0.54%77,100
Jul 15, 20262,235.002,239.002,213.002,227.002,227.000.72%76,300
Jul 14, 20262,219.002,237.002,209.002,211.002,211.000.87%80,000
Jul 13, 20262,174.002,206.002,174.002,192.002,192.000.83%77,500
Jul 10, 20262,170.002,179.002,146.002,174.002,174.001.07%95,300