Ohba Co., Ltd. (TYO:9765)
Japan · Delayed Price · Currency is JPY 1,174.00
0.00 (0.00%)
Sep 7, 2026, 3:30 PM JST
Ohba Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,177.00 | 1,178.00 | 1,172.00 | 1,174.00 | 1,174.00 | -0.25% | 6,400 |
| Sep 3, 2026 | 1,173.00 | 1,186.00 | 1,173.00 | 1,177.00 | 1,177.00 | -0.34% | 12,800 |
| Sep 2, 2026 | 1,185.00 | 1,187.00 | 1,177.00 | 1,181.00 | 1,181.00 | -0.34% | 11,300 |
| Sep 1, 2026 | 1,181.00 | 1,187.00 | 1,179.00 | 1,185.00 | 1,185.00 | 1.02% | 10,000 |
| Aug 31, 2026 | 1,175.00 | 1,180.00 | 1,173.00 | 1,173.00 | 1,173.00 | -0.09% | 8,100 |
| Aug 28, 2026 | 1,180.00 | 1,182.00 | 1,164.00 | 1,174.00 | 1,174.00 | -0.51% | 15,600 |
| Aug 27, 2026 | 1,179.00 | 1,180.00 | 1,170.00 | 1,180.00 | 1,180.00 | 0.43% | 12,900 |
| Aug 26, 2026 | 1,156.00 | 1,175.00 | 1,156.00 | 1,175.00 | 1,175.00 | 2.09% | 14,900 |
| Aug 25, 2026 | 1,196.00 | 1,196.00 | 1,148.00 | 1,151.00 | 1,151.00 | -1.62% | 39,800 |
| Aug 24, 2026 | 1,167.00 | 1,179.00 | 1,165.00 | 1,170.00 | 1,170.00 | 0.43% | 15,600 |
| Aug 21, 2026 | 1,163.00 | 1,166.00 | 1,158.00 | 1,165.00 | 1,165.00 | 0.17% | 8,700 |
| Aug 20, 2026 | 1,150.00 | 1,163.00 | 1,143.00 | 1,163.00 | 1,163.00 | 1.22% | 23,300 |
| Aug 19, 2026 | 1,150.00 | 1,154.00 | 1,143.00 | 1,149.00 | 1,149.00 | -0.09% | 19,800 |
| Aug 18, 2026 | 1,149.00 | 1,153.00 | 1,149.00 | 1,150.00 | 1,150.00 | 0.09% | 12,700 |
| Aug 17, 2026 | 1,147.00 | 1,152.00 | 1,145.00 | 1,149.00 | 1,149.00 | 0.17% | 8,600 |
| Aug 14, 2026 | 1,141.00 | 1,154.00 | 1,141.00 | 1,147.00 | 1,147.00 | 0.09% | 11,900 |
| Aug 13, 2026 | 1,138.00 | 1,146.00 | 1,134.00 | 1,146.00 | 1,146.00 | 0.70% | 15,200 |
| Aug 12, 2026 | 1,133.00 | 1,145.00 | 1,132.00 | 1,138.00 | 1,138.00 | 0.71% | 10,200 |
| Aug 10, 2026 | 1,129.00 | 1,136.00 | 1,119.00 | 1,130.00 | 1,130.00 | 0.09% | 12,200 |
| Aug 7, 2026 | 1,128.00 | 1,139.00 | 1,128.00 | 1,129.00 | 1,129.00 | 0.09% | 6,800 |
| Aug 6, 2026 | 1,119.00 | 1,129.00 | 1,119.00 | 1,128.00 | 1,128.00 | 0.89% | 11,100 |
| Aug 5, 2026 | 1,128.00 | 1,129.00 | 1,116.00 | 1,118.00 | 1,118.00 | -0.62% | 19,300 |
| Aug 4, 2026 | 1,125.00 | 1,134.00 | 1,125.00 | 1,125.00 | 1,125.00 | -0.44% | 7,600 |
| Aug 3, 2026 | 1,135.00 | 1,135.00 | 1,122.00 | 1,130.00 | 1,130.00 | -0.26% | 8,800 |
| Jul 31, 2026 | 1,133.00 | 1,135.00 | 1,122.00 | 1,133.00 | 1,133.00 | - | 13,300 |
| Jul 30, 2026 | 1,139.00 | 1,139.00 | 1,125.00 | 1,133.00 | 1,133.00 | -0.18% | 5,700 |
| Jul 29, 2026 | 1,131.00 | 1,140.00 | 1,127.00 | 1,135.00 | 1,135.00 | 0.89% | 17,400 |
| Jul 28, 2026 | 1,134.00 | 1,138.00 | 1,125.00 | 1,125.00 | 1,125.00 | -0.79% | 10,200 |
| Jul 27, 2026 | 1,125.00 | 1,134.00 | 1,113.00 | 1,134.00 | 1,134.00 | 1.89% | 40,500 |
| Jul 24, 2026 | 1,120.00 | 1,120.00 | 1,113.00 | 1,113.00 | 1,113.00 | -0.71% | 12,600 |
| Jul 23, 2026 | 1,130.00 | 1,137.00 | 1,121.00 | 1,121.00 | 1,121.00 | -1.23% | 11,100 |
| Jul 22, 2026 | 1,126.00 | 1,140.00 | 1,126.00 | 1,135.00 | 1,135.00 | 1.07% | 27,100 |
| Jul 21, 2026 | 1,114.00 | 1,131.00 | 1,114.00 | 1,123.00 | 1,123.00 | 1.17% | 14,100 |
| Jul 17, 2026 | 1,120.00 | 1,134.00 | 1,107.00 | 1,110.00 | 1,110.00 | -0.89% | 19,800 |
| Jul 16, 2026 | 1,130.00 | 1,137.00 | 1,120.00 | 1,120.00 | 1,120.00 | -1.41% | 18,300 |
| Jul 15, 2026 | 1,139.00 | 1,147.00 | 1,130.00 | 1,136.00 | 1,136.00 | 0.09% | 33,500 |
| Jul 14, 2026 | 1,120.00 | 1,137.00 | 1,120.00 | 1,135.00 | 1,135.00 | 1.34% | 12,100 |
| Jul 13, 2026 | 1,113.00 | 1,130.00 | 1,102.00 | 1,120.00 | 1,120.00 | 1.08% | 15,200 |
| Jul 10, 2026 | 1,083.00 | 1,116.00 | 1,083.00 | 1,108.00 | 1,108.00 | -1.07% | 72,800 |
| Jul 9, 2026 | 1,133.00 | 1,135.00 | 1,119.00 | 1,120.00 | 1,120.00 | -0.80% | 45,500 |
| Jul 8, 2026 | 1,129.00 | 1,136.00 | 1,125.00 | 1,129.00 | 1,129.00 | - | 16,000 |
| Jul 7, 2026 | 1,124.00 | 1,130.00 | 1,120.00 | 1,129.00 | 1,129.00 | 0.53% | 8,400 |
| Jul 6, 2026 | 1,125.00 | 1,129.00 | 1,119.00 | 1,123.00 | 1,123.00 | 0.18% | 13,800 |
| Jul 3, 2026 | 1,122.00 | 1,125.00 | 1,115.00 | 1,121.00 | 1,121.00 | 0.18% | 14,400 |
| Jul 2, 2026 | 1,120.00 | 1,128.00 | 1,119.00 | 1,119.00 | 1,119.00 | 0.45% | 16,100 |
| Jul 1, 2026 | 1,115.00 | 1,116.00 | 1,105.00 | 1,114.00 | 1,114.00 | 0.18% | 13,500 |
| Jun 30, 2026 | 1,101.00 | 1,112.00 | 1,096.00 | 1,112.00 | 1,112.00 | 1.74% | 15,100 |
| Jun 29, 2026 | 1,102.00 | 1,112.00 | 1,091.00 | 1,093.00 | 1,093.00 | -0.27% | 31,400 |
| Jun 26, 2026 | 1,091.00 | 1,098.00 | 1,080.00 | 1,096.00 | 1,096.00 | 1.39% | 25,000 |
| Jun 25, 2026 | 1,095.00 | 1,095.00 | 1,081.00 | 1,081.00 | 1,081.00 | -0.73% | 19,500 |