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
Sep 22, 20252,466.502,475.502,431.502,432.002,391.75-1.52%2,017,800
Sep 19, 20252,475.002,502.502,463.502,469.502,428.630.04%4,047,800
Sep 18, 20252,460.002,471.502,436.502,468.502,427.650.37%1,654,600
Sep 17, 20252,515.002,520.002,459.502,459.502,418.80-2.79%2,195,900
Sep 16, 20252,499.002,532.002,489.502,530.002,488.131.12%2,081,600
Sep 12, 20252,525.002,527.502,493.002,502.002,460.590.40%2,613,000
Sep 11, 20252,499.002,514.502,478.502,492.002,450.76-0.52%1,688,300
Sep 10, 20252,508.502,525.002,498.002,505.002,463.540.28%2,230,000
Sep 9, 20252,510.502,524.502,482.502,498.002,456.660.58%2,690,800
Sep 8, 20252,450.002,492.502,444.502,483.502,442.401.72%1,926,900
Sep 5, 20252,470.002,475.502,411.502,441.502,401.10-0.59%1,961,600
Sep 4, 20252,425.002,464.502,420.502,456.002,415.361.17%1,887,300
Sep 3, 20252,427.002,439.002,409.002,427.502,387.33-0.14%2,219,200
Sep 2, 20252,422.502,441.002,406.502,431.002,390.770.56%1,647,400
Sep 1, 20252,390.002,420.002,377.502,417.502,377.490.88%1,504,400
Aug 29, 20252,380.002,396.502,367.002,396.502,356.840.27%1,611,200
Aug 28, 20252,357.502,391.502,346.002,390.002,350.451.79%1,987,700
Aug 27, 20252,348.502,364.502,330.002,348.002,309.140.28%2,871,700
Aug 26, 20252,388.002,389.502,335.502,341.502,302.75-1.95%3,431,900
Aug 25, 20252,450.002,454.502,384.502,388.002,348.48-2.57%2,008,700
Aug 22, 20252,427.002,456.502,414.502,451.002,410.441.07%2,016,800
Aug 21, 20252,430.002,440.502,400.502,425.002,384.87-0.21%2,396,100
Aug 20, 20252,394.002,430.502,355.002,430.002,389.791.59%2,526,800
Aug 19, 20252,357.502,397.002,355.002,392.002,352.411.51%1,937,100
Aug 18, 20252,350.002,371.502,337.002,356.502,317.50-0.49%2,683,800
Aug 15, 20252,354.002,373.502,344.502,368.002,328.810.66%2,109,900
Aug 14, 20252,375.002,380.002,338.002,352.502,313.57-2.22%3,002,500
Aug 13, 20252,375.002,414.502,362.502,406.002,366.181.26%3,284,500
Aug 12, 20252,331.002,388.002,318.002,376.002,336.682.08%5,381,500
Aug 8, 20252,441.502,461.002,320.002,327.502,288.98-3.88%8,534,100
Aug 7, 20252,425.002,446.002,376.002,421.502,381.430.73%3,453,700
Aug 6, 20252,338.002,405.002,330.002,404.002,364.222.80%2,953,400
Aug 5, 20252,330.002,350.002,305.002,338.502,299.801.81%2,710,200
Aug 4, 20252,274.502,300.002,245.502,297.002,258.99-0.41%2,747,500
Aug 1, 20252,230.002,311.502,228.502,306.502,268.333.50%3,051,500
Jul 31, 20252,200.002,230.002,196.002,228.502,191.621.83%2,717,600
Jul 30, 20252,168.002,188.502,149.002,188.502,152.281.63%1,953,600
Jul 29, 20252,150.502,186.502,117.002,153.502,117.86-0.09%3,573,600
Jul 28, 20252,192.002,192.002,155.502,155.502,119.83-1.03%1,698,400
Jul 25, 20252,213.002,215.002,172.002,178.002,141.96-1.29%2,623,000
Jul 24, 20252,208.502,216.002,179.502,206.502,169.98-0.36%3,466,700
Jul 23, 20252,216.002,235.002,202.502,214.502,177.850.05%2,517,800
Jul 22, 20252,198.502,231.002,189.502,213.502,176.870.68%1,392,500
Jul 18, 20252,218.002,219.002,186.002,198.502,162.12-0.61%1,443,900
Jul 17, 20252,167.002,220.002,165.002,212.002,175.392.12%1,874,500
Jul 16, 20252,170.002,176.002,157.502,166.002,130.15-0.32%1,055,300
Jul 15, 20252,190.002,206.502,161.002,173.002,137.04-0.48%1,627,200
Jul 14, 20252,160.002,189.002,145.002,183.502,147.371.11%1,681,600
Jul 11, 20252,174.502,181.502,148.502,159.502,123.760.02%1,863,000
Jul 10, 20252,170.002,175.502,150.002,159.002,123.270.02%1,886,200