Skip to main content
Obayashi Corporation (TYO:1802)
Japan flag Japan · Delayed Price · Currency is JPY
3,818.00
-176.00 (-4.41%)
At close: Mar 9, 2026

Obayashi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,008.004,040.003,932.003,994.003,994.00-2.44%3,396,300
Mar 5, 20264,171.004,224.004,047.004,094.004,094.002.61%4,678,400
Mar 4, 20264,100.004,113.003,939.003,990.003,990.00-3.81%4,730,600
Mar 3, 20264,273.004,280.004,129.004,148.004,148.00-3.62%3,603,700
Mar 2, 20264,215.004,354.004,191.004,304.004,304.00-2.54%2,864,800
Feb 27, 20264,245.004,439.004,224.004,416.004,416.004.37%5,093,900
Feb 26, 20264,218.004,276.004,190.004,231.004,231.00-0.12%3,869,400
Feb 25, 20264,205.004,242.004,125.004,236.004,236.001.32%2,505,300
Feb 24, 20264,155.004,204.004,093.004,181.004,181.000.67%2,761,900
Feb 20, 20264,134.004,170.004,096.004,153.004,153.001.44%2,962,800
Feb 19, 20264,018.004,094.003,995.004,094.004,094.001.94%2,932,700
Feb 18, 20263,992.004,045.003,961.004,016.004,016.000.65%2,964,400
Feb 17, 20263,956.004,061.003,950.003,990.003,990.00-0.37%3,860,700
Feb 16, 20264,188.004,190.004,005.004,005.004,005.00-4.55%4,060,300
Feb 13, 20264,257.004,309.004,122.004,196.004,196.00-3.03%4,146,100
Feb 12, 20264,335.004,385.004,292.004,327.004,327.00-0.18%4,022,700
Feb 10, 20264,150.004,357.004,120.004,335.004,335.001.05%5,650,100
Feb 9, 20264,053.004,363.004,047.004,290.004,290.008.11%9,334,000
Feb 6, 20263,850.003,992.003,849.003,968.003,968.003.39%6,236,800
Feb 5, 20263,798.003,842.003,732.003,838.003,838.001.05%3,456,400
Feb 4, 20263,720.003,811.003,687.003,798.003,798.002.65%3,211,100
Feb 3, 20263,600.003,710.003,579.003,700.003,700.004.52%2,915,700
Feb 2, 20263,578.003,612.003,527.003,540.003,540.001.52%2,929,300
Jan 30, 20263,514.003,525.003,467.003,487.003,487.00-0.85%2,529,200
Jan 29, 20263,505.003,536.003,415.003,517.003,517.00-0.28%2,671,100
Jan 28, 20263,546.003,576.003,502.003,527.003,527.00-1.26%2,140,000
Jan 27, 20263,555.003,588.003,521.003,572.003,572.000.45%2,027,700
Jan 26, 20263,562.003,587.003,541.003,556.003,556.00-1.93%2,124,100
Jan 23, 20263,612.003,667.003,606.003,626.003,626.000.44%2,697,300
Jan 22, 20263,620.003,640.003,585.003,610.003,610.00-3,466,900
Jan 21, 20263,566.003,630.003,560.003,610.003,610.00-0.25%2,327,200
Jan 20, 20263,587.003,619.003,570.003,619.003,619.000.70%2,689,100
Jan 19, 20263,605.003,621.003,547.003,594.003,594.00-0.75%2,362,100
Jan 16, 20263,588.003,639.003,572.003,621.003,621.000.58%2,408,600
Jan 15, 20263,590.003,640.003,580.003,600.003,600.000.36%2,696,400
Jan 14, 20263,544.003,591.003,513.003,587.003,587.000.99%3,084,900
Jan 13, 20263,560.003,560.003,478.003,552.003,552.003.86%3,853,200
Jan 9, 20263,330.003,420.003,304.003,420.003,420.002.40%3,885,700
Jan 8, 20263,310.003,347.003,301.003,340.003,340.001.49%3,087,600
Jan 7, 20263,290.003,306.003,247.003,291.003,291.00-2.05%3,664,300
Jan 6, 20263,328.003,362.003,282.003,360.003,360.001.42%2,852,900
Jan 5, 20263,323.003,376.003,293.003,313.003,313.001.35%1,980,200
Dec 30, 20253,280.003,302.003,269.003,269.003,269.00-0.30%1,147,500
Dec 29, 20253,286.003,306.003,264.003,279.003,279.00-0.06%1,385,300
Dec 26, 20253,303.003,333.003,266.003,281.003,281.00-0.67%1,123,100
Dec 25, 20253,307.003,307.003,281.003,303.003,303.000.58%683,600
Dec 24, 20253,296.003,308.003,268.003,284.003,284.000.43%1,244,000
Dec 23, 20253,255.003,288.003,215.003,270.003,270.000.12%1,676,200
Dec 22, 20253,309.003,313.003,266.003,266.003,266.00-1.33%2,937,900
Dec 19, 20253,259.003,327.003,225.003,310.003,310.001.50%4,325,600
Dec 18, 20253,243.003,268.003,220.003,261.003,261.000.52%2,127,400
Dec 17, 20253,225.003,265.003,192.003,244.003,244.000.65%1,992,000
Dec 16, 20253,281.003,299.003,215.003,223.003,223.00-1.53%2,583,600
Dec 15, 20253,261.003,293.003,238.003,273.003,273.000.28%2,138,400
Dec 12, 20253,258.003,264.003,229.003,264.003,264.001.12%2,212,500
Dec 11, 20253,241.003,273.003,209.003,228.003,228.000.62%3,476,200
Dec 10, 20253,204.003,226.003,170.003,208.003,208.001.17%3,295,900
Dec 9, 20253,163.003,187.003,126.003,171.003,171.000.41%1,884,200
Dec 8, 20253,114.003,158.003,090.003,158.003,158.002.47%1,951,500
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