Skip to main content
logo
San-Ai Obbli Co., Ltd. (TYO:8097)
Japan flag Japan · Delayed Price · Currency is JPY
2,165.00
+12.00 (0.56%)
May 19, 2026, 3:30 PM JST

San-Ai Obbli Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,335.002,437.002,331.002,437.002,437.00-1.02%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
Mar 24, 20262,330.002,370.002,329.002,354.002,306.192.35%114,800
Mar 23, 20262,251.002,304.002,234.002,300.002,253.290.31%172,900
Mar 19, 20262,308.002,321.002,288.002,293.002,246.43-1.67%178,100
Mar 18, 20262,284.002,339.002,284.002,332.002,284.642.64%97,600
Mar 17, 20262,258.002,296.002,255.002,272.002,272.000.66%58,600
Mar 16, 20262,277.002,284.002,249.002,257.002,257.00-0.97%90,500
Mar 13, 20262,275.002,318.002,268.002,279.002,279.00-0.18%133,600
Mar 12, 20262,323.002,323.002,265.002,283.002,283.00-1.72%133,600
Mar 11, 20262,358.002,358.002,323.002,323.002,323.00-0.56%91,200
Mar 10, 20262,329.002,368.002,329.002,336.002,336.001.08%88,300
Mar 9, 20262,238.002,327.002,220.002,311.002,311.00-0.17%151,100
Mar 6, 20262,370.002,370.002,312.002,315.002,315.00-3.22%124,700
Mar 5, 20262,392.002,416.002,370.002,392.002,392.003.15%166,900
Mar 4, 20262,398.002,399.002,294.002,319.002,319.00-5.39%185,600