Skip to main content
Obayashi Corporation (TYO:1802)
Japan flag Japan · Delayed Price · Currency is JPY
3,082.00
-47.00 (-1.50%)
At close: Dec 5, 2025

Obayashi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,128.003,128.003,082.003,082.003,082.00-1.50%1,719,400
Dec 4, 20253,143.003,161.003,102.003,129.003,129.000.32%2,814,800
Dec 3, 20253,127.003,142.003,107.003,119.003,119.00-0.32%2,108,000
Dec 2, 20253,110.003,138.003,082.003,129.003,129.000.32%2,846,500
Dec 1, 20253,164.003,172.003,095.003,119.003,119.00-2.04%2,850,900
Nov 28, 20253,171.003,218.003,158.003,184.003,184.000.03%2,687,600
Nov 27, 20253,182.003,203.003,165.003,183.003,183.000.09%2,036,700
Nov 26, 20253,150.003,190.003,117.003,180.003,180.002.22%3,087,700
Nov 25, 20253,130.003,135.003,071.003,111.003,111.00-0.45%3,125,000
Nov 21, 20252,990.003,126.002,988.003,125.003,125.004.99%9,445,300
Nov 20, 20252,944.002,985.002,912.502,976.502,976.502.51%4,435,000
Nov 19, 20252,890.002,926.502,873.002,903.502,903.502.58%5,775,200
Nov 18, 20252,847.002,867.502,803.002,830.502,830.50-0.96%2,938,300
Nov 17, 20252,861.502,881.502,846.002,858.002,858.000.26%2,305,900
Nov 14, 20252,862.502,876.502,835.002,850.502,850.50-1.13%2,876,200
Nov 13, 20252,855.502,894.002,840.502,883.002,883.001.26%2,986,800
Nov 12, 20252,850.002,872.002,820.502,847.002,847.00-0.56%3,584,600
Nov 11, 20252,801.002,905.002,795.002,863.002,863.001.08%3,942,200
Nov 10, 20252,820.502,841.502,794.002,832.502,832.500.96%2,891,800
Nov 7, 20252,797.502,817.002,760.502,805.502,805.500.25%4,802,100
Nov 6, 20252,959.002,983.502,791.502,798.502,798.50-2.59%8,633,300
Nov 5, 20252,648.002,910.502,591.502,873.002,873.008.50%9,434,400
Nov 4, 20252,591.002,664.502,591.002,648.002,648.001.38%3,425,400
Oct 31, 20252,637.002,645.502,609.502,612.002,612.00-0.53%2,314,900
Oct 30, 20252,592.002,636.002,580.002,626.002,626.001.39%2,913,500
Oct 29, 20252,610.002,631.502,583.502,590.002,590.00-0.12%2,583,200
Oct 28, 20252,615.002,634.502,585.502,593.002,593.00-1.37%1,934,900
Oct 27, 20252,627.002,637.502,609.502,629.002,629.001.08%2,215,500
Oct 24, 20252,612.002,623.502,593.002,601.002,601.000.99%2,559,500
Oct 23, 20252,570.002,600.002,560.002,575.502,575.50-1.34%2,978,300
Oct 22, 20252,534.002,610.502,527.002,610.502,610.503.82%4,590,700
Oct 21, 20252,545.002,548.002,496.502,514.502,514.50-0.79%2,959,900
Oct 20, 20252,533.002,550.002,501.502,534.502,534.501.97%3,338,800
Oct 17, 20252,455.002,512.002,453.502,485.502,485.501.30%3,786,400
Oct 16, 20252,520.002,521.002,435.002,453.502,453.501.87%4,615,100
Oct 15, 20252,397.002,413.002,388.502,408.502,408.501.03%2,413,800
Oct 14, 20252,340.502,396.502,334.002,384.002,384.000.36%2,751,300
Oct 10, 20252,397.502,397.502,300.002,375.502,375.50-1.21%3,077,900
Oct 9, 20252,431.002,441.002,386.002,404.502,404.50-0.95%2,306,700
Oct 8, 20252,478.002,478.002,422.002,427.502,427.50-0.70%2,662,000
Oct 7, 20252,436.502,452.502,418.002,444.502,444.500.37%2,295,200
Oct 6, 20252,415.002,454.002,398.002,435.502,435.503.68%2,787,000
Oct 3, 20252,326.002,349.502,317.002,349.002,349.000.77%1,912,000
Oct 2, 20252,385.002,394.002,325.002,331.002,331.00-2.57%2,368,000
Oct 1, 20252,416.002,422.002,370.002,392.502,392.50-1.50%2,028,100
Sep 30, 20252,405.002,429.002,390.002,429.002,429.000.25%2,476,000
Sep 29, 20252,434.502,450.002,400.502,423.002,423.00-2.20%3,460,000
Sep 26, 20252,447.002,500.002,441.002,477.502,436.501.79%3,261,600
Sep 25, 20252,432.002,446.002,424.002,434.002,393.720.27%1,760,000
Sep 24, 20252,420.002,434.502,398.502,427.502,387.33-0.19%2,589,200