Skip to main content
logo
San-Ai Obbli Co., Ltd. (TYO:8097)
Japan flag Japan · Delayed Price · Currency is JPY
2,331.00
-12.00 (-0.51%)
Aug 10, 2026, 3:30 PM JST

San-Ai Obbli Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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