Ohba Co., Ltd. (TYO:9765)
Japan · Delayed Price · Currency is JPY 1,193.00
+18.00 (1.53%)
Oct 16, 2026, 3:30 PM JST
Ohba Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,179.00 | 1,194.00 | 1,176.00 | 1,193.00 | 1,193.00 | 1.53% | 13,000 |
| Oct 15, 2026 | 1,166.00 | 1,178.00 | 1,160.00 | 1,175.00 | 1,175.00 | 0.77% | 13,900 |
| Oct 14, 2026 | 1,156.00 | 1,171.00 | 1,156.00 | 1,166.00 | 1,166.00 | 0.09% | 9,900 |
| Oct 13, 2026 | 1,149.00 | 1,166.00 | 1,149.00 | 1,165.00 | 1,165.00 | 1.92% | 16,400 |
| Oct 9, 2026 | 1,147.00 | 1,154.00 | 1,139.00 | 1,143.00 | 1,143.00 | -0.52% | 18,600 |
| Oct 8, 2026 | 1,153.00 | 1,158.00 | 1,147.00 | 1,149.00 | 1,149.00 | -1.37% | 26,200 |
| Oct 7, 2026 | 1,168.00 | 1,172.00 | 1,162.00 | 1,165.00 | 1,165.00 | -0.43% | 12,300 |
| Oct 6, 2026 | 1,170.00 | 1,173.00 | 1,167.00 | 1,170.00 | 1,170.00 | -0.09% | 12,100 |
| Oct 5, 2026 | 1,175.00 | 1,178.00 | 1,170.00 | 1,171.00 | 1,171.00 | -1.10% | 22,800 |
| Oct 2, 2026 | 1,205.00 | 1,205.00 | 1,183.00 | 1,184.00 | 1,184.00 | -1.74% | 16,000 |
| Oct 1, 2026 | 1,214.00 | 1,216.00 | 1,196.00 | 1,205.00 | 1,205.00 | -0.33% | 20,500 |
| Sep 30, 2026 | 1,198.00 | 1,215.00 | 1,198.00 | 1,209.00 | 1,209.00 | 0.92% | 19,000 |
| Sep 29, 2026 | 1,208.00 | 1,208.00 | 1,194.00 | 1,198.00 | 1,198.00 | -0.17% | 13,000 |
| Sep 28, 2026 | 1,202.00 | 1,208.00 | 1,193.00 | 1,200.00 | 1,200.00 | -0.58% | 10,200 |
| Sep 25, 2026 | 1,215.00 | 1,215.00 | 1,193.00 | 1,207.00 | 1,207.00 | 1.17% | 40,600 |
| Sep 24, 2026 | 1,193.00 | 1,193.00 | 1,187.00 | 1,193.00 | 1,193.00 | - | 13,000 |
| Sep 18, 2026 | 1,197.00 | 1,197.00 | 1,185.00 | 1,193.00 | 1,193.00 | 0.25% | 7,900 |
| Sep 17, 2026 | 1,193.00 | 1,195.00 | 1,188.00 | 1,190.00 | 1,190.00 | 0.42% | 11,800 |
| Sep 16, 2026 | 1,177.00 | 1,189.00 | 1,177.00 | 1,185.00 | 1,185.00 | 0.68% | 16,500 |
| Sep 15, 2026 | 1,171.00 | 1,178.00 | 1,170.00 | 1,177.00 | 1,177.00 | 0.51% | 8,200 |
| Sep 14, 2026 | 1,164.00 | 1,180.00 | 1,161.00 | 1,171.00 | 1,171.00 | -0.09% | 20,900 |
| Sep 11, 2026 | 1,170.00 | 1,174.00 | 1,163.00 | 1,172.00 | 1,172.00 | - | 4,600 |
| Sep 10, 2026 | 1,172.00 | 1,173.00 | 1,163.00 | 1,172.00 | 1,172.00 | - | 21,900 |
| Sep 9, 2026 | 1,171.00 | 1,172.00 | 1,168.00 | 1,172.00 | 1,172.00 | -0.26% | 1,600 |
| Sep 8, 2026 | 1,175.00 | 1,183.00 | 1,168.00 | 1,175.00 | 1,175.00 | 0.09% | 11,700 |
| Sep 7, 2026 | 1,174.00 | 1,180.00 | 1,174.00 | 1,174.00 | 1,174.00 | - | 9,600 |
| 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 |