Skip to main content
Obayashi Corporation (TYO:1802)
Japan flag Japan · Delayed Price · Currency is JPY
3,844.00
+238.00 (6.60%)
Apr 28, 2026, 3:30 PM JST

Obayashi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,658.003,862.003,647.003,844.003,844.006.60%3,622,700
Apr 27, 20263,565.003,647.003,531.003,606.003,606.000.25%2,042,700
Apr 24, 20263,656.003,660.003,558.003,597.003,597.00-0.80%2,179,700
Apr 23, 20263,606.003,643.003,552.003,626.003,626.00-0.47%1,435,400
Apr 22, 20263,655.003,661.003,592.003,643.003,643.00-0.90%1,865,500
Apr 21, 20263,730.003,740.003,665.003,676.003,676.00-1.29%2,361,100
Apr 20, 20263,748.003,760.003,689.003,724.003,724.001.06%1,572,200
Apr 17, 20263,724.003,753.003,674.003,685.003,685.00-2.15%2,085,800
Apr 16, 20263,693.003,766.003,672.003,766.003,766.001.21%2,716,200
Apr 15, 20263,820.003,820.003,721.003,721.003,721.00-1.04%1,926,700
Apr 14, 20263,783.003,785.003,727.003,760.003,760.000.40%1,898,500
Apr 13, 20263,744.003,801.003,704.003,745.003,745.00-1.27%2,859,400
Apr 10, 20263,878.003,878.003,780.003,793.003,793.00-1.86%2,200,900
Apr 9, 20263,910.003,910.003,819.003,865.003,865.00-0.46%1,942,800
Apr 8, 20263,900.003,900.003,820.003,883.003,883.004.86%2,746,300
Apr 7, 20263,720.003,769.003,691.003,703.003,703.00-0.67%1,935,200
Apr 6, 20263,755.003,781.003,725.003,728.003,728.00-1.45%1,863,000
Apr 3, 20263,789.003,800.003,730.003,783.003,783.000.16%2,444,700
Apr 2, 20263,989.003,995.003,773.003,777.003,777.00-3.87%2,428,200
Apr 1, 20263,924.003,929.003,819.003,929.003,929.004.61%2,153,100
Mar 31, 20263,740.003,824.003,686.003,756.003,756.00-0.95%2,547,600
Mar 30, 20263,666.003,808.003,641.003,792.003,792.00-2.77%2,542,600
Mar 27, 20263,889.003,923.003,864.003,900.003,854.00-0.48%2,208,500
Mar 26, 20263,920.003,931.003,878.003,919.003,872.780.15%1,738,800
Mar 25, 20263,904.003,922.003,882.003,913.003,866.853.14%2,505,300
Mar 24, 20263,757.003,794.003,705.003,794.003,749.252.90%1,634,800
Mar 23, 20263,724.003,728.003,615.003,687.003,643.51-3.91%2,982,200
Mar 19, 20263,864.003,900.003,816.003,837.003,791.74-2.98%4,118,300
Mar 18, 20263,874.003,957.003,867.003,955.003,908.352.41%1,486,300
Mar 17, 20263,858.003,905.003,839.003,862.003,816.451.10%1,438,900
Mar 16, 20263,827.003,876.003,799.003,820.003,774.94-1.29%1,359,100
Mar 13, 20263,743.003,896.003,742.003,870.003,824.350.70%2,774,300
Mar 12, 20263,904.003,934.003,825.003,843.003,797.67-4.24%2,317,800
Mar 11, 20264,030.004,064.003,990.004,013.003,965.672.63%2,196,900
Mar 10, 20263,888.003,965.003,871.003,910.003,863.882.41%2,363,300
Mar 9, 20263,784.003,836.003,723.003,818.003,772.97-4.41%3,402,800
Mar 6, 20264,008.004,040.003,932.003,994.003,946.89-2.44%3,396,300
Mar 5, 20264,171.004,224.004,047.004,094.004,045.712.61%4,678,400
Mar 4, 20264,100.004,113.003,939.003,990.003,942.94-3.81%4,730,600
Mar 3, 20264,273.004,280.004,129.004,148.004,099.07-3.62%3,603,700
Mar 2, 20264,215.004,354.004,191.004,304.004,253.23-2.54%2,864,800
Feb 27, 20264,245.004,439.004,224.004,416.004,363.914.37%5,093,900
Feb 26, 20264,218.004,276.004,190.004,231.004,181.10-0.12%3,869,400
Feb 25, 20264,205.004,242.004,125.004,236.004,186.041.32%2,505,300
Feb 24, 20264,155.004,204.004,093.004,181.004,131.690.67%2,761,900
Feb 20, 20264,134.004,170.004,096.004,153.004,104.021.44%2,962,800
Feb 19, 20264,018.004,094.003,995.004,094.004,045.711.94%2,932,700
Feb 18, 20263,992.004,045.003,961.004,016.003,968.630.65%2,964,400
Feb 17, 20263,956.004,061.003,950.003,990.003,942.94-0.37%3,860,700
Feb 16, 20264,188.004,190.004,005.004,005.003,957.76-4.55%4,060,300
Feb 13, 20264,257.004,309.004,122.004,196.004,146.51-3.03%4,146,100
Feb 12, 20264,335.004,385.004,292.004,327.004,275.96-0.18%4,022,700
Feb 10, 20264,150.004,357.004,120.004,335.004,283.871.05%5,650,100
Feb 9, 20264,053.004,363.004,047.004,290.004,239.408.11%9,334,000
Feb 6, 20263,850.003,992.003,849.003,968.003,921.203.39%6,236,800
Feb 5, 20263,798.003,842.003,732.003,838.003,792.731.05%3,456,400
Feb 4, 20263,720.003,811.003,687.003,798.003,753.202.65%3,211,100
Feb 3, 20263,600.003,710.003,579.003,700.003,656.364.52%2,915,700
Feb 2, 20263,578.003,612.003,527.003,540.003,498.251.52%2,929,300
Jan 30, 20263,514.003,525.003,467.003,487.003,445.87-0.85%2,529,200
Jan 29, 20263,505.003,536.003,415.003,517.003,475.52-0.28%2,671,100
Jan 28, 20263,546.003,576.003,502.003,527.003,485.40-1.26%2,140,000
Jan 27, 20263,555.003,588.003,521.003,572.003,529.870.45%2,027,700
Jan 26, 20263,562.003,587.003,541.003,556.003,514.06-1.93%2,124,100
Jan 23, 20263,612.003,667.003,606.003,626.003,583.230.44%2,697,300
Jan 22, 20263,620.003,640.003,585.003,610.003,567.42-3,466,900
Jan 21, 20263,566.003,630.003,560.003,610.003,567.42-0.25%2,327,200
Jan 20, 20263,587.003,619.003,570.003,619.003,576.310.70%2,689,100
Jan 19, 20263,605.003,621.003,547.003,594.003,551.61-0.75%2,362,100
Jan 16, 20263,588.003,639.003,572.003,621.003,578.290.58%2,408,600
Jan 15, 20263,590.003,640.003,580.003,600.003,557.540.36%2,696,400
Jan 14, 20263,544.003,591.003,513.003,587.003,544.690.99%3,084,900
Jan 13, 20263,560.003,560.003,478.003,552.003,510.103.86%3,853,200
Jan 9, 20263,330.003,420.003,304.003,420.003,379.662.40%3,885,700
Jan 8, 20263,310.003,347.003,301.003,340.003,300.611.49%3,087,600
Jan 7, 20263,290.003,306.003,247.003,291.003,252.18-2.05%3,664,300
Jan 6, 20263,328.003,362.003,282.003,360.003,320.371.42%2,852,900
Jan 5, 20263,323.003,376.003,293.003,313.003,273.921.35%1,980,200
Dec 30, 20253,280.003,302.003,269.003,269.003,230.44-0.30%1,147,500
Dec 29, 20253,286.003,306.003,264.003,279.003,240.32-0.06%1,385,300
Dec 26, 20253,303.003,333.003,266.003,281.003,242.30-0.67%1,123,100
Dec 25, 20253,307.003,307.003,281.003,303.003,264.040.58%683,600
Dec 24, 20253,296.003,308.003,268.003,284.003,245.270.43%1,244,000
Dec 23, 20253,255.003,288.003,215.003,270.003,231.430.12%1,676,200
Dec 22, 20253,309.003,313.003,266.003,266.003,227.48-1.33%2,937,900
Dec 19, 20253,259.003,327.003,225.003,310.003,270.961.50%4,325,600
Dec 18, 20253,243.003,268.003,220.003,261.003,222.540.52%2,127,400
Dec 17, 20253,225.003,265.003,192.003,244.003,205.740.65%1,992,000
Dec 16, 20253,281.003,299.003,215.003,223.003,184.99-1.53%2,583,600
Dec 15, 20253,261.003,293.003,238.003,273.003,234.400.28%2,138,400
Dec 12, 20253,258.003,264.003,229.003,264.003,225.501.12%2,212,500
Dec 11, 20253,241.003,273.003,209.003,228.003,189.930.62%3,476,200
Dec 10, 20253,204.003,226.003,170.003,208.003,170.161.17%3,295,900
Dec 9, 20253,163.003,187.003,126.003,171.003,133.600.41%1,884,200
Dec 8, 20253,114.003,158.003,090.003,158.003,120.752.47%1,951,500
Dec 5, 20253,128.003,128.003,082.003,082.003,045.65-1.50%1,719,400
Dec 4, 20253,143.003,161.003,102.003,129.003,092.090.32%2,814,800
Dec 3, 20253,127.003,142.003,107.003,119.003,082.21-0.32%2,108,000
Dec 2, 20253,110.003,138.003,082.003,129.003,092.090.32%2,846,500
Dec 1, 20253,164.003,172.003,095.003,119.003,082.21-2.04%2,850,900