Ohba Co., Ltd. (TYO:9765)
Japan · Delayed Price · Currency is JPY 1,220.00
-13.00 (-1.05%)
May 1, 2026, 3:30 PM JST
Ohba Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1,226.00 | 1,232.00 | 1,218.00 | 1,220.00 | 1,220.00 | -1.05% | 30,700 |
| Apr 30, 2026 | 1,225.00 | 1,233.00 | 1,213.00 | 1,233.00 | 1,233.00 | 0.65% | 37,800 |
| Apr 28, 2026 | 1,211.00 | 1,225.00 | 1,205.00 | 1,225.00 | 1,225.00 | 1.91% | 24,800 |
| Apr 27, 2026 | 1,209.00 | 1,214.00 | 1,199.00 | 1,202.00 | 1,202.00 | - | 38,400 |
| Apr 24, 2026 | 1,212.00 | 1,219.00 | 1,201.00 | 1,202.00 | 1,202.00 | -0.99% | 46,200 |
| Apr 23, 2026 | 1,231.00 | 1,231.00 | 1,208.00 | 1,214.00 | 1,214.00 | -0.82% | 33,300 |
| Apr 22, 2026 | 1,234.00 | 1,242.00 | 1,223.00 | 1,224.00 | 1,224.00 | -1.21% | 22,200 |
| Apr 21, 2026 | 1,242.00 | 1,247.00 | 1,235.00 | 1,239.00 | 1,239.00 | 0.32% | 27,800 |
| Apr 20, 2026 | 1,246.00 | 1,249.00 | 1,234.00 | 1,235.00 | 1,235.00 | -0.88% | 33,900 |
| Apr 17, 2026 | 1,249.00 | 1,251.00 | 1,244.00 | 1,246.00 | 1,246.00 | 0.08% | 17,600 |
| Apr 16, 2026 | 1,253.00 | 1,260.00 | 1,237.00 | 1,245.00 | 1,245.00 | -0.24% | 42,700 |
| Apr 15, 2026 | 1,251.00 | 1,269.00 | 1,244.00 | 1,248.00 | 1,248.00 | -0.24% | 35,100 |
| Apr 14, 2026 | 1,260.00 | 1,274.00 | 1,251.00 | 1,251.00 | 1,251.00 | -0.40% | 25,900 |
| Apr 13, 2026 | 1,293.00 | 1,297.00 | 1,247.00 | 1,256.00 | 1,256.00 | -3.16% | 63,500 |
| Apr 10, 2026 | 1,305.00 | 1,322.00 | 1,289.00 | 1,297.00 | 1,297.00 | 1.73% | 99,800 |
| Apr 9, 2026 | 1,284.00 | 1,285.00 | 1,273.00 | 1,275.00 | 1,275.00 | -0.39% | 28,600 |
| Apr 8, 2026 | 1,285.00 | 1,296.00 | 1,273.00 | 1,280.00 | 1,280.00 | 0.87% | 18,500 |
| Apr 7, 2026 | 1,265.00 | 1,275.00 | 1,256.00 | 1,269.00 | 1,269.00 | 0.55% | 24,000 |
| Apr 6, 2026 | 1,260.00 | 1,274.00 | 1,255.00 | 1,262.00 | 1,262.00 | 0.64% | 45,200 |
| Apr 3, 2026 | 1,230.00 | 1,258.00 | 1,230.00 | 1,254.00 | 1,254.00 | 2.03% | 37,100 |
| Apr 2, 2026 | 1,232.00 | 1,262.00 | 1,221.00 | 1,229.00 | 1,229.00 | 1.65% | 70,900 |
| Apr 1, 2026 | 1,199.00 | 1,209.00 | 1,194.00 | 1,209.00 | 1,209.00 | 1.77% | 31,400 |
| Mar 31, 2026 | 1,180.00 | 1,197.00 | 1,180.00 | 1,188.00 | 1,188.00 | -0.17% | 20,000 |
| Mar 30, 2026 | 1,163.00 | 1,197.00 | 1,155.00 | 1,190.00 | 1,190.00 | 1.02% | 27,400 |
| Mar 27, 2026 | 1,170.00 | 1,191.00 | 1,169.00 | 1,178.00 | 1,178.00 | 0.26% | 21,600 |
| Mar 26, 2026 | 1,195.00 | 1,195.00 | 1,172.00 | 1,175.00 | 1,175.00 | -1.18% | 18,900 |
| Mar 25, 2026 | 1,208.00 | 1,208.00 | 1,184.00 | 1,189.00 | 1,189.00 | 0.93% | 26,900 |
| Mar 24, 2026 | 1,181.00 | 1,181.00 | 1,166.00 | 1,178.00 | 1,178.00 | 1.64% | 14,400 |
| Mar 23, 2026 | 1,172.00 | 1,172.00 | 1,145.00 | 1,159.00 | 1,159.00 | -2.52% | 39,900 |
| Mar 19, 2026 | 1,207.00 | 1,207.00 | 1,188.00 | 1,189.00 | 1,189.00 | -1.90% | 12,700 |
| Mar 18, 2026 | 1,198.00 | 1,218.00 | 1,198.00 | 1,212.00 | 1,212.00 | 1.59% | 17,000 |
| Mar 17, 2026 | 1,197.00 | 1,205.00 | 1,191.00 | 1,193.00 | 1,193.00 | 0.34% | 19,700 |
| Mar 16, 2026 | 1,187.00 | 1,192.00 | 1,178.00 | 1,189.00 | 1,189.00 | 0.17% | 10,900 |
| Mar 13, 2026 | 1,173.00 | 1,193.00 | 1,173.00 | 1,187.00 | 1,187.00 | - | 14,300 |
| Mar 12, 2026 | 1,183.00 | 1,190.00 | 1,179.00 | 1,187.00 | 1,187.00 | -1.08% | 9,600 |
| Mar 11, 2026 | 1,200.00 | 1,210.00 | 1,198.00 | 1,200.00 | 1,200.00 | 0.17% | 10,100 |
| Mar 10, 2026 | 1,188.00 | 1,204.00 | 1,177.00 | 1,198.00 | 1,198.00 | 2.92% | 27,100 |
| Mar 9, 2026 | 1,167.00 | 1,170.00 | 1,135.00 | 1,164.00 | 1,164.00 | -2.27% | 43,500 |
| Mar 6, 2026 | 1,198.00 | 1,204.00 | 1,179.00 | 1,191.00 | 1,191.00 | -0.17% | 17,100 |
| Mar 5, 2026 | 1,177.00 | 1,218.00 | 1,162.00 | 1,193.00 | 1,193.00 | 4.74% | 45,800 |
| Mar 4, 2026 | 1,169.00 | 1,169.00 | 1,118.00 | 1,139.00 | 1,139.00 | -3.72% | 55,700 |
| Mar 3, 2026 | 1,209.00 | 1,213.00 | 1,167.00 | 1,183.00 | 1,183.00 | -1.99% | 70,000 |
| Mar 2, 2026 | 1,215.00 | 1,215.00 | 1,193.00 | 1,207.00 | 1,207.00 | -1.71% | 35,200 |
| Feb 27, 2026 | 1,210.00 | 1,228.00 | 1,204.00 | 1,228.00 | 1,228.00 | 2.08% | 25,000 |
| Feb 26, 2026 | 1,208.00 | 1,209.00 | 1,198.00 | 1,203.00 | 1,203.00 | -0.25% | 11,900 |
| Feb 25, 2026 | 1,209.00 | 1,209.00 | 1,185.00 | 1,206.00 | 1,206.00 | 1.26% | 32,400 |
| Feb 24, 2026 | 1,183.00 | 1,201.00 | 1,180.00 | 1,191.00 | 1,191.00 | 0.85% | 26,900 |
| Feb 20, 2026 | 1,185.00 | 1,185.00 | 1,172.00 | 1,181.00 | 1,181.00 | -0.34% | 12,700 |
| Feb 19, 2026 | 1,190.00 | 1,190.00 | 1,176.00 | 1,185.00 | 1,185.00 | -0.17% | 25,800 |
| Feb 18, 2026 | 1,195.00 | 1,198.00 | 1,181.00 | 1,187.00 | 1,187.00 | -0.25% | 18,400 |