Skip to main content
Obayashi Corporation (TYO:1802)
Japan flag Japan · Delayed Price · Currency is JPY
2,477.50
+43.50 (1.79%)
Sep 26, 2025, 3:30 PM JST

Obayashi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,447.002,500.002,441.002,477.502,477.501.79%3,261,600
Sep 25, 20252,432.002,446.002,424.002,434.002,434.000.27%1,760,000
Sep 24, 20252,420.002,434.502,398.502,427.502,427.50-0.19%2,589,200
Sep 22, 20252,466.502,475.502,431.502,432.002,432.00-1.52%2,017,800
Sep 19, 20252,475.002,502.502,463.502,469.502,469.500.04%4,047,800
Sep 18, 20252,460.002,471.502,436.502,468.502,468.500.37%1,654,600
Sep 17, 20252,515.002,520.002,459.502,459.502,459.50-2.79%2,195,900
Sep 16, 20252,499.002,532.002,489.502,530.002,530.001.12%2,195,900
Sep 12, 20252,525.002,527.502,493.002,502.002,502.000.40%2,613,000
Sep 11, 20252,499.002,514.502,478.502,492.002,492.00-0.52%2,613,000
Sep 10, 20252,508.502,525.002,498.002,505.002,505.000.28%2,230,000
Sep 9, 20252,510.502,524.502,482.502,498.002,498.000.58%2,690,800
Sep 8, 20252,450.002,492.502,444.502,483.502,483.501.72%1,926,900
Sep 5, 20252,470.002,475.502,411.502,441.502,441.50-0.59%1,961,600
Sep 4, 20252,425.002,464.502,420.502,456.002,456.001.17%1,887,300
Sep 3, 20252,427.002,439.002,409.002,427.502,427.50-0.14%2,219,200
Sep 2, 20252,422.502,441.002,406.502,431.002,431.000.56%1,647,400
Sep 1, 20252,390.002,420.002,377.502,417.502,417.500.88%1,504,400
Aug 29, 20252,380.002,396.502,367.002,396.502,396.500.27%1,611,200
Aug 28, 20252,357.502,391.502,346.002,390.002,390.001.79%1,987,700
Aug 27, 20252,348.502,364.502,330.002,348.002,348.000.28%2,871,700
Aug 26, 20252,388.002,389.502,335.502,341.502,341.50-1.95%3,431,900
Aug 25, 20252,450.002,454.502,384.502,388.002,388.00-2.57%2,008,700
Aug 22, 20252,427.002,456.502,414.502,451.002,451.001.07%2,016,800
Aug 21, 20252,430.002,440.502,400.502,425.002,425.00-0.21%2,396,100
Aug 20, 20252,394.002,430.502,355.002,430.002,430.001.59%2,526,800
Aug 19, 20252,357.502,397.002,355.002,392.002,392.001.51%1,937,100
Aug 18, 20252,350.002,371.502,337.002,356.502,356.50-0.49%2,683,800
Aug 15, 20252,354.002,373.502,344.502,368.002,368.000.66%2,109,900
Aug 14, 20252,375.002,380.002,338.002,352.502,352.50-2.22%3,002,500
Aug 13, 20252,375.002,414.502,362.502,406.002,406.001.26%3,284,500
Aug 12, 20252,331.002,388.002,318.002,376.002,376.002.08%5,381,500
Aug 8, 20252,441.502,461.002,320.002,327.502,327.50-3.88%8,534,100
Aug 7, 20252,425.002,446.002,376.002,421.502,421.500.73%3,453,700
Aug 6, 20252,338.002,405.002,330.002,404.002,404.002.80%2,953,400
Aug 5, 20252,330.002,350.002,305.002,338.502,338.501.81%2,710,200
Aug 4, 20252,274.502,300.002,245.502,297.002,297.00-0.41%2,747,500
Aug 1, 20252,230.002,311.502,228.502,306.502,306.503.50%3,051,500
Jul 31, 20252,200.002,230.002,196.002,228.502,228.501.83%2,717,600
Jul 30, 20252,168.002,188.502,149.002,188.502,188.501.63%1,953,600
Jul 29, 20252,150.502,186.502,117.002,153.502,153.50-0.09%3,573,600
Jul 28, 20252,192.002,192.002,155.502,155.502,155.50-1.03%1,698,400
Jul 25, 20252,213.002,215.002,172.002,178.002,178.00-1.29%2,623,000
Jul 24, 20252,208.502,216.002,179.502,206.502,206.50-0.36%3,466,700
Jul 23, 20252,216.002,235.002,202.502,214.502,214.500.05%2,517,800
Jul 22, 20252,198.502,231.002,189.502,213.502,213.500.68%1,392,500
Jul 18, 20252,218.002,219.002,186.002,198.502,198.50-0.61%1,443,900
Jul 17, 20252,167.002,220.002,165.002,212.002,212.002.12%1,874,500
Jul 16, 20252,170.002,176.002,157.502,166.002,166.00-0.32%1,055,300
Jul 15, 20252,190.002,206.502,161.002,173.002,173.00-0.48%1,627,200