Ohba Co., Ltd. (TYO:9765)
Japan · Delayed Price · Currency is JPY 1,129.00
+6.00 (0.53%)
Jul 7, 2026, 2:13 PM JST
Ohba Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 1,056.00 | 1,058.00 | 1,016.00 | 1,052.00 | 1,052.00 | - | 136,000 |
| Jun 2, 2026 | 1,096.00 | 1,096.00 | 1,050.00 | 1,052.00 | 1,052.00 | -4.97% | 147,000 |
| Jun 1, 2026 | 1,145.00 | 1,145.00 | 1,107.00 | 1,107.00 | 1,107.00 | -3.57% | 63,300 |
| May 29, 2026 | 1,154.00 | 1,159.00 | 1,148.00 | 1,148.00 | 1,148.00 | -0.52% | 60,900 |
| May 28, 2026 | 1,163.00 | 1,175.00 | 1,151.00 | 1,154.00 | 1,154.00 | -3.27% | 135,300 |
| May 27, 2026 | 1,212.00 | 1,222.00 | 1,212.00 | 1,216.00 | 1,193.00 | 0.25% | 89,800 |
| May 26, 2026 | 1,213.00 | 1,215.00 | 1,211.00 | 1,213.00 | 1,190.06 | - | 92,700 |
| May 25, 2026 | 1,220.00 | 1,220.00 | 1,210.00 | 1,213.00 | 1,190.06 | -0.16% | 56,600 |
| May 22, 2026 | 1,212.00 | 1,217.00 | 1,210.00 | 1,215.00 | 1,192.02 | 0.25% | 37,400 |
| May 21, 2026 | 1,213.00 | 1,215.00 | 1,211.00 | 1,212.00 | 1,189.08 | 0.17% | 20,400 |
| May 20, 2026 | 1,214.00 | 1,219.00 | 1,208.00 | 1,210.00 | 1,187.11 | - | 27,900 |
| May 19, 2026 | 1,211.00 | 1,214.00 | 1,210.00 | 1,210.00 | 1,187.11 | 0.33% | 21,800 |
| May 18, 2026 | 1,212.00 | 1,216.00 | 1,206.00 | 1,206.00 | 1,183.19 | -0.33% | 36,400 |
| May 15, 2026 | 1,211.00 | 1,217.00 | 1,210.00 | 1,210.00 | 1,187.11 | -0.08% | 24,200 |
| May 14, 2026 | 1,217.00 | 1,220.00 | 1,211.00 | 1,211.00 | 1,188.09 | - | 28,400 |
| May 13, 2026 | 1,217.00 | 1,218.00 | 1,210.00 | 1,211.00 | 1,188.09 | -0.08% | 25,000 |
| May 12, 2026 | 1,212.00 | 1,219.00 | 1,210.00 | 1,212.00 | 1,189.08 | 0.08% | 24,400 |
| May 11, 2026 | 1,221.00 | 1,221.00 | 1,211.00 | 1,211.00 | 1,188.09 | -0.25% | 33,300 |
| May 8, 2026 | 1,213.00 | 1,218.00 | 1,211.00 | 1,214.00 | 1,191.04 | 0.08% | 24,300 |
| May 7, 2026 | 1,233.00 | 1,237.00 | 1,213.00 | 1,213.00 | 1,190.06 | -0.57% | 50,600 |
| May 1, 2026 | 1,226.00 | 1,232.00 | 1,218.00 | 1,220.00 | 1,196.92 | -1.05% | 30,700 |
| Apr 30, 2026 | 1,225.00 | 1,233.00 | 1,213.00 | 1,233.00 | 1,209.68 | 0.65% | 37,800 |
| Apr 28, 2026 | 1,211.00 | 1,225.00 | 1,205.00 | 1,225.00 | 1,201.83 | 1.91% | 24,800 |
| Apr 27, 2026 | 1,209.00 | 1,214.00 | 1,199.00 | 1,202.00 | 1,179.26 | - | 38,400 |
| Apr 24, 2026 | 1,212.00 | 1,219.00 | 1,201.00 | 1,202.00 | 1,179.26 | -0.99% | 46,200 |
| Apr 23, 2026 | 1,231.00 | 1,231.00 | 1,208.00 | 1,214.00 | 1,191.04 | -0.82% | 33,300 |
| Apr 22, 2026 | 1,234.00 | 1,242.00 | 1,223.00 | 1,224.00 | 1,200.85 | -1.21% | 22,200 |