Sobal Corporation (TYO:2186)
Japan
· Delayed Price · Currency is JPY 906.00
+2.00 (0.22%)
Mar 10, 2026, 3:30 PM JST
Sobal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 904.00 | 907.00 | 904.00 | 907.00 | - | 0.33% | 2,500 |
| Mar 9, 2026 | 906.00 | 906.00 | 900.00 | 904.00 | 904.00 | -0.22% | 4,700 |
| Mar 6, 2026 | 905.00 | 907.00 | 902.00 | 906.00 | 906.00 | 0.11% | 26,800 |
| Mar 5, 2026 | 904.00 | 905.00 | 903.00 | 905.00 | 905.00 | 0.11% | 1,700 |
| Mar 4, 2026 | 902.00 | 907.00 | 900.00 | 904.00 | 904.00 | -0.11% | 7,400 |
| Mar 3, 2026 | 907.00 | 908.00 | 905.00 | 905.00 | 905.00 | -0.33% | 4,100 |
| Mar 2, 2026 | 907.00 | 911.00 | 905.00 | 908.00 | 908.00 | -0.11% | 7,200 |
| Feb 27, 2026 | 907.00 | 909.00 | 905.00 | 909.00 | 909.00 | 0.22% | 5,900 |
| Feb 26, 2026 | 904.00 | 910.00 | 904.00 | 907.00 | 907.00 | -1.31% | 14,300 |
| Feb 25, 2026 | 917.00 | 919.00 | 916.00 | 919.00 | 902.50 | 0.22% | 7,200 |
| Feb 24, 2026 | 917.00 | 919.00 | 916.00 | 917.00 | 900.54 | -0.22% | 6,300 |
| Feb 20, 2026 | 919.00 | 919.00 | 917.00 | 919.00 | 902.50 | 0.11% | 1,500 |
| Feb 19, 2026 | 918.00 | 919.00 | 915.00 | 918.00 | 901.52 | 0.11% | 2,700 |
| Feb 18, 2026 | 918.00 | 919.00 | 917.00 | 917.00 | 900.54 | - | 1,500 |
| Feb 17, 2026 | 916.00 | 919.00 | 912.00 | 917.00 | 900.54 | 0.11% | 6,200 |
| Feb 16, 2026 | 917.00 | 920.00 | 915.00 | 916.00 | 899.55 | - | 3,700 |
| Feb 13, 2026 | 921.00 | 921.00 | 916.00 | 916.00 | 899.55 | -0.54% | 2,800 |
| Feb 12, 2026 | 919.00 | 923.00 | 919.00 | 921.00 | 904.46 | 0.33% | 3,300 |
| Feb 10, 2026 | 918.00 | 919.00 | 915.00 | 918.00 | 901.52 | 0.11% | 3,900 |
| Feb 9, 2026 | 917.00 | 918.00 | 915.00 | 917.00 | 900.54 | - | 3,800 |
| Feb 6, 2026 | 914.00 | 918.00 | 914.00 | 917.00 | 900.54 | 0.44% | 1,300 |
| Feb 5, 2026 | 913.00 | 914.00 | 913.00 | 913.00 | 896.61 | -0.11% | 1,500 |
| Feb 4, 2026 | 913.00 | 915.00 | 911.00 | 914.00 | 897.59 | -0.22% | 4,900 |
| Feb 3, 2026 | 915.00 | 917.00 | 912.00 | 916.00 | 899.55 | - | 4,000 |
| Feb 2, 2026 | 914.00 | 917.00 | 914.00 | 916.00 | 899.55 | 0.22% | 2,200 |
| Jan 30, 2026 | 914.00 | 916.00 | 914.00 | 914.00 | 897.59 | - | 2,600 |
| Jan 29, 2026 | 914.00 | 917.00 | 911.00 | 914.00 | 897.59 | 0.33% | 5,600 |
| Jan 28, 2026 | 913.00 | 917.00 | 911.00 | 911.00 | 894.64 | -0.22% | 5,100 |
| Jan 27, 2026 | 916.00 | 916.00 | 913.00 | 913.00 | 896.61 | - | 1,200 |
| Jan 26, 2026 | 915.00 | 915.00 | 912.00 | 913.00 | 896.61 | -0.11% | 1,800 |
| Jan 23, 2026 | 914.00 | 915.00 | 913.00 | 914.00 | 897.59 | 0.11% | 1,200 |
| Jan 22, 2026 | 918.00 | 918.00 | 912.00 | 913.00 | 896.61 | -0.11% | 3,400 |
| Jan 21, 2026 | 915.00 | 917.00 | 914.00 | 914.00 | 897.59 | -0.22% | 2,500 |
| Jan 20, 2026 | 917.00 | 918.00 | 915.00 | 916.00 | 899.55 | 0.11% | 2,000 |
| Jan 19, 2026 | 915.00 | 918.00 | 915.00 | 915.00 | 898.57 | -0.33% | 6,500 |
| Jan 16, 2026 | 917.00 | 918.00 | 915.00 | 918.00 | 901.52 | 0.11% | 2,700 |
| Jan 15, 2026 | 913.00 | 917.00 | 912.00 | 917.00 | 900.54 | 0.44% | 4,000 |
| Jan 14, 2026 | 909.00 | 913.00 | 909.00 | 913.00 | 896.61 | 0.11% | 3,700 |
| Jan 13, 2026 | 913.00 | 914.00 | 907.00 | 912.00 | 895.63 | -0.11% | 12,300 |
| Jan 9, 2026 | 912.00 | 920.00 | 911.00 | 913.00 | 896.61 | 0.22% | 14,800 |
| Jan 8, 2026 | 908.00 | 912.00 | 908.00 | 911.00 | 894.64 | 0.11% | 6,200 |
| Jan 7, 2026 | 906.00 | 911.00 | 906.00 | 910.00 | 893.66 | - | 3,100 |
| Jan 6, 2026 | 907.00 | 910.00 | 906.00 | 910.00 | 893.66 | 0.22% | 7,500 |
| Jan 5, 2026 | 906.00 | 910.00 | 906.00 | 908.00 | 891.70 | 0.44% | 7,900 |
| Dec 30, 2025 | 902.00 | 907.00 | 902.00 | 904.00 | 887.77 | -0.11% | 7,000 |
| Dec 29, 2025 | 902.00 | 905.00 | 902.00 | 905.00 | 888.75 | 0.33% | 3,100 |
| Dec 26, 2025 | 902.00 | 903.00 | 901.00 | 902.00 | 885.81 | - | 13,700 |
| Dec 25, 2025 | 902.00 | 903.00 | 901.00 | 902.00 | 885.81 | 0.11% | 4,300 |
| Dec 24, 2025 | 903.00 | 904.00 | 901.00 | 901.00 | 884.82 | -0.22% | 3,600 |
| Dec 23, 2025 | 905.00 | 905.00 | 900.00 | 903.00 | 886.79 | 0.11% | 4,500 |
| Dec 22, 2025 | 902.00 | 903.00 | 901.00 | 902.00 | 885.81 | -0.22% | 5,800 |
| Dec 19, 2025 | 901.00 | 904.00 | 901.00 | 904.00 | 887.77 | 0.11% | 3,300 |
| Dec 18, 2025 | 901.00 | 905.00 | 901.00 | 903.00 | 886.79 | -0.22% | 5,200 |
| Dec 17, 2025 | 906.00 | 906.00 | 905.00 | 905.00 | 888.75 | -0.11% | 800 |
| Dec 16, 2025 | 909.00 | 909.00 | 906.00 | 906.00 | 889.73 | -0.33% | 1,300 |
| Dec 15, 2025 | 903.00 | 909.00 | 903.00 | 909.00 | 892.68 | 0.33% | 3,400 |
| Dec 12, 2025 | 908.00 | 908.00 | 906.00 | 906.00 | 889.73 | -0.22% | 1,000 |
| Dec 11, 2025 | 907.00 | 910.00 | 905.00 | 908.00 | 891.70 | - | 800 |
| Dec 10, 2025 | 906.00 | 908.00 | 905.00 | 908.00 | 891.70 | 0.22% | 1,200 |
| Dec 9, 2025 | 908.00 | 908.00 | 906.00 | 906.00 | 889.73 | -0.22% | 2,400 |
| Dec 8, 2025 | 910.00 | 912.00 | 908.00 | 908.00 | 891.70 | - | 2,900 |
| Dec 5, 2025 | 912.00 | 912.00 | 902.00 | 908.00 | 891.70 | -0.55% | 4,600 |
| Dec 4, 2025 | 911.00 | 915.00 | 910.00 | 913.00 | 896.61 | 0.22% | 2,700 |
| Dec 3, 2025 | 914.00 | 914.00 | 910.00 | 911.00 | 894.64 | - | 1,400 |
| Dec 2, 2025 | 911.00 | 914.00 | 911.00 | 911.00 | 894.64 | - | 800 |
| Dec 1, 2025 | 919.00 | 919.00 | 908.00 | 911.00 | 894.64 | -0.98% | 4,400 |
| Nov 28, 2025 | 933.00 | 933.00 | 914.00 | 920.00 | 903.48 | -0.65% | 18,900 |
| Nov 27, 2025 | 914.00 | 928.00 | 912.00 | 926.00 | 909.37 | 1.31% | 20,900 |
| Nov 26, 2025 | 910.00 | 914.00 | 908.00 | 914.00 | 897.59 | 0.55% | 13,900 |
| Nov 25, 2025 | 901.00 | 909.00 | 901.00 | 909.00 | 892.68 | 0.89% | 16,800 |
| Nov 21, 2025 | 897.00 | 905.00 | 897.00 | 901.00 | 884.82 | 0.45% | 9,900 |
| Nov 20, 2025 | 898.00 | 899.00 | 896.00 | 897.00 | 880.89 | -0.11% | 1,700 |
| Nov 19, 2025 | 897.00 | 898.00 | 895.00 | 898.00 | 881.88 | 0.11% | 4,300 |
| Nov 18, 2025 | 898.00 | 899.00 | 897.00 | 897.00 | 880.89 | -0.11% | 3,400 |
| Nov 17, 2025 | 900.00 | 901.00 | 898.00 | 898.00 | 881.88 | -0.55% | 3,500 |
| Nov 14, 2025 | 902.00 | 903.00 | 901.00 | 903.00 | 886.79 | - | 3,300 |
| Nov 13, 2025 | 902.00 | 903.00 | 901.00 | 903.00 | 886.79 | 0.11% | 4,700 |
| Nov 12, 2025 | 903.00 | 904.00 | 894.00 | 902.00 | 885.81 | -0.11% | 10,700 |
| Nov 11, 2025 | 903.00 | 904.00 | 903.00 | 903.00 | 886.79 | 0.22% | 4,100 |
| Nov 10, 2025 | 901.00 | 905.00 | 901.00 | 901.00 | 884.82 | - | 2,900 |
| Nov 7, 2025 | 900.00 | 903.00 | 900.00 | 901.00 | 884.82 | -0.11% | 5,100 |
| Nov 6, 2025 | 901.00 | 905.00 | 901.00 | 902.00 | 885.81 | -0.44% | 3,700 |
| Nov 5, 2025 | 906.00 | 909.00 | 905.00 | 906.00 | 889.73 | - | 2,100 |
| Nov 4, 2025 | 910.00 | 910.00 | 906.00 | 906.00 | 889.73 | -0.44% | 3,300 |
| Oct 31, 2025 | 910.00 | 911.00 | 908.00 | 910.00 | 893.66 | - | 5,200 |
| Oct 30, 2025 | 909.00 | 910.00 | 909.00 | 910.00 | 893.66 | 0.22% | 900 |
| Oct 29, 2025 | 909.00 | 911.00 | 908.00 | 908.00 | 891.70 | -0.44% | 3,400 |
| Oct 28, 2025 | 911.00 | 912.00 | 911.00 | 912.00 | 895.63 | - | 2,800 |
| Oct 27, 2025 | 912.00 | 913.00 | 911.00 | 912.00 | 895.63 | 0.11% | 4,200 |
| Oct 24, 2025 | 914.00 | 914.00 | 911.00 | 911.00 | 894.64 | -0.33% | 1,900 |
| Oct 23, 2025 | 912.00 | 914.00 | 912.00 | 914.00 | 897.59 | 0.22% | 1,400 |
| Oct 22, 2025 | 912.00 | 913.00 | 911.00 | 912.00 | 895.63 | 0.33% | 5,200 |
| Oct 21, 2025 | 912.00 | 912.00 | 909.00 | 909.00 | 892.68 | -0.22% | 1,600 |
| Oct 20, 2025 | 913.00 | 913.00 | 910.00 | 911.00 | 894.64 | -0.22% | 3,500 |
| Oct 17, 2025 | 914.00 | 914.00 | 911.00 | 913.00 | 896.61 | -0.11% | 900 |
| Oct 16, 2025 | 912.00 | 914.00 | 911.00 | 914.00 | 897.59 | 0.22% | 2,600 |
| Oct 15, 2025 | 919.00 | 919.00 | 911.00 | 912.00 | 895.63 | -0.87% | 9,600 |
| Oct 14, 2025 | 920.00 | 921.00 | 919.00 | 920.00 | 903.48 | - | 4,600 |
| Oct 10, 2025 | 923.00 | 924.00 | 920.00 | 920.00 | 903.48 | - | 4,700 |
| Oct 9, 2025 | 921.00 | 922.00 | 920.00 | 920.00 | 903.48 | - | 3,100 |