Ohba Co., Ltd. (TYO:9765)
Japan · Delayed Price · Currency is JPY 1,149.00
+2.00 (0.17%)
Aug 17, 2026, 3:30 PM JST
Ohba Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1,081.00 | 1,093.00 | 1,077.00 | 1,089.00 | 1,089.00 | 0.55% | 14,600 |
| Jun 23, 2026 | 1,081.00 | 1,083.00 | 1,075.00 | 1,083.00 | 1,083.00 | 0.74% | 11,900 |
| Jun 22, 2026 | 1,085.00 | 1,094.00 | 1,075.00 | 1,075.00 | 1,075.00 | -1.01% | 13,900 |
| Jun 19, 2026 | 1,093.00 | 1,093.00 | 1,077.00 | 1,086.00 | 1,086.00 | -0.37% | 15,100 |
| Jun 18, 2026 | 1,091.00 | 1,095.00 | 1,085.00 | 1,090.00 | 1,090.00 | 0.55% | 19,400 |
| Jun 17, 2026 | 1,066.00 | 1,093.00 | 1,066.00 | 1,084.00 | 1,084.00 | 1.50% | 31,900 |
| Jun 16, 2026 | 1,078.00 | 1,080.00 | 1,064.00 | 1,068.00 | 1,068.00 | -1.39% | 33,400 |
| Jun 15, 2026 | 1,083.00 | 1,089.00 | 1,079.00 | 1,083.00 | 1,083.00 | 1.03% | 16,600 |
| Jun 12, 2026 | 1,072.00 | 1,080.00 | 1,061.00 | 1,072.00 | 1,072.00 | 0.19% | 50,100 |
| Jun 11, 2026 | 1,065.00 | 1,071.00 | 1,060.00 | 1,070.00 | 1,070.00 | 0.09% | 17,100 |
| Jun 10, 2026 | 1,065.00 | 1,070.00 | 1,060.00 | 1,069.00 | 1,069.00 | 0.75% | 17,800 |
| Jun 9, 2026 | 1,069.00 | 1,078.00 | 1,061.00 | 1,061.00 | 1,061.00 | 0.57% | 35,100 |
| Jun 8, 2026 | 1,056.00 | 1,064.00 | 1,047.00 | 1,055.00 | 1,055.00 | -1.77% | 49,600 |
| Jun 5, 2026 | 1,052.00 | 1,077.00 | 1,052.00 | 1,074.00 | 1,074.00 | 2.19% | 31,300 |
| Jun 4, 2026 | 1,052.00 | 1,070.00 | 1,045.00 | 1,051.00 | 1,051.00 | -0.10% | 51,800 |