Skip to main content
logo
San-Ai Obbli Co., Ltd. (TYO:8097)
Japan flag Japan · Delayed Price · Currency is JPY
2,263.00
+36.00 (1.62%)
Jul 21, 2026, 3:24 PM JST

San-Ai Obbli Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 9, 20262,152.002,174.002,143.002,151.002,151.000.33%125,700
Jul 8, 20262,127.002,179.002,127.002,144.002,144.001.47%163,100
Jul 7, 20262,137.002,137.002,112.002,113.002,113.00-0.52%95,300
Jul 6, 20262,109.002,136.002,107.002,124.002,124.000.76%53,700
Jul 3, 20262,122.002,133.002,108.002,108.002,108.000.14%115,300
Jul 2, 20262,105.002,120.002,105.002,105.002,105.000.81%79,800
Jul 1, 20262,084.002,101.002,071.002,088.002,088.00-0.10%65,400
Jun 30, 20262,124.002,126.002,090.002,090.002,090.00-0.99%157,000
Jun 29, 20262,088.002,111.002,082.002,111.002,111.001.10%81,100
Jun 26, 20262,063.002,093.002,063.002,088.002,088.001.21%73,700
Jun 25, 20262,115.002,115.002,063.002,063.002,063.00-0.86%81,800
Jun 24, 20262,075.002,102.002,074.002,081.002,081.000.14%76,000
Jun 23, 20262,063.002,099.002,063.002,078.002,078.000.39%66,900
Jun 22, 20262,079.002,090.002,056.002,070.002,070.00-0.43%52,700
Jun 19, 20262,051.002,093.002,050.002,079.002,079.001.12%128,600
Jun 18, 20262,088.002,100.002,056.002,056.002,056.00-0.58%153,700
Jun 17, 20262,100.002,100.002,061.002,068.002,068.00-1.10%67,000
Jun 16, 20262,080.002,091.002,058.002,091.002,091.00-0.10%95,300
Jun 15, 20262,100.002,110.002,082.002,093.002,093.000.48%95,400
Jun 12, 20262,066.002,090.002,063.002,083.002,083.000.14%99,500
Jun 11, 20262,085.002,128.002,064.002,080.002,080.000.10%86,100
Jun 10, 20262,085.002,110.002,076.002,078.002,078.00-0.34%81,400
Jun 9, 20262,089.002,123.002,074.002,085.002,085.00-1.28%69,300
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