Skip to main content
logo
San-Ai Obbli Co., Ltd. (TYO:8097)
Japan flag Japan · Delayed Price · Currency is JPY
2,085.00
-27.00 (-1.28%)
Jun 9, 2026, 3:30 PM JST

San-Ai Obbli Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 20262,092.002,116.002,085.002,112.002,112.000.62%108,400
Jun 5, 20262,076.002,116.002,076.002,099.002,099.001.11%62,000
Jun 4, 20262,064.002,088.002,064.002,076.002,076.00-0.57%63,400
Jun 3, 20262,057.002,091.002,045.002,088.002,088.002.50%77,200
Jun 2, 20262,038.002,064.002,018.002,037.002,037.00-2.02%154,700
Jun 1, 20262,091.002,099.002,039.002,079.002,079.00-2.12%138,800
May 29, 20262,100.002,146.002,088.002,124.002,124.000.71%166,600
May 28, 20262,106.002,147.002,102.002,109.002,109.00-0.24%138,400
May 27, 20262,081.002,117.002,080.002,114.002,114.001.59%97,600
May 26, 20262,105.002,112.002,074.002,081.002,081.00-2.07%145,000
May 25, 20262,184.002,184.002,111.002,125.002,125.00-2.48%99,700
May 22, 20262,171.002,184.002,140.002,179.002,179.000.83%106,100
May 21, 20262,175.002,184.002,147.002,161.002,161.00-0.23%70,500
May 20, 20262,151.002,175.002,135.002,166.002,166.000.05%120,600
May 19, 20262,171.002,176.002,153.002,165.002,165.000.56%113,400
May 18, 20262,149.002,191.002,137.002,153.002,153.000.23%190,800
May 15, 20262,281.002,289.002,118.002,148.002,148.00-6.93%193,600
May 14, 20262,314.002,324.002,288.002,308.002,308.00-0.35%74,100
May 13, 20262,310.002,318.002,281.002,316.002,316.000.39%109,500
May 12, 20262,334.002,359.002,298.002,307.002,307.00-1.11%149,100
May 11, 20262,311.002,362.002,311.002,333.002,333.000.47%122,800
May 8, 20262,265.002,324.002,257.002,322.002,322.002.20%173,800
May 7, 20262,272.002,299.002,246.002,272.002,272.00-0.26%165,600
May 1, 20262,268.002,287.002,250.002,278.002,278.00-1.17%103,800
Apr 30, 20262,283.002,313.002,262.002,305.002,305.001.32%154,500
Apr 28, 20262,233.002,283.002,233.002,275.002,275.000.66%100,600
Apr 27, 20262,288.002,288.002,249.002,260.002,260.00-0.13%110,000
Apr 24, 20262,272.002,297.002,248.002,263.002,263.00-0.83%129,900
Apr 23, 20262,274.002,289.002,248.002,282.002,282.000.09%103,000
Apr 22, 20262,302.002,305.002,272.002,280.002,280.00-1.13%106,700
Apr 21, 20262,308.002,330.002,302.002,306.002,306.00-0.22%81,400
Apr 20, 20262,330.002,335.002,299.002,311.002,311.00-0.56%82,700
Apr 17, 20262,341.002,358.002,321.002,324.002,324.00-0.43%78,900
Apr 16, 20262,364.002,377.002,334.002,334.002,334.00-1.14%82,700
Apr 15, 20262,352.002,387.002,352.002,361.002,361.000.38%90,600
Apr 14, 20262,385.002,401.002,341.002,352.002,352.00-1.38%107,700
Apr 13, 20262,394.002,441.002,385.002,385.002,385.00-106,100
Apr 10, 20262,478.002,480.002,385.002,385.002,385.00-3.75%157,400
Apr 9, 20262,505.002,542.002,478.002,478.002,478.00-1.08%143,800
Apr 8, 20262,614.002,614.002,498.002,505.002,505.00-2.34%117,100
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, 20262,335.002,437.002,331.002,437.002,437.001.04%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