Skip to main content
O.B.System Inc. (TYO:5576)
Japan flag Japan · Delayed Price · Currency is JPY
2,635.00
+54.00 (2.09%)
Mar 10, 2026, 3:30 PM JST

O.B.System Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,596.002,635.002,596.002,635.002,635.002.09%500
Mar 9, 20262,619.002,620.002,570.002,581.002,581.00-2.71%9,600
Mar 6, 20262,653.002,653.002,653.002,653.002,653.00-1,200
Mar 5, 20262,679.002,691.002,653.002,653.002,653.000.84%700
Mar 4, 20262,700.002,700.002,631.002,631.002,631.00-3.48%13,400
Mar 3, 20262,737.002,739.002,705.002,726.002,726.00-0.62%6,000
Mar 2, 20262,761.002,761.002,736.002,743.002,743.00-0.65%1,700
Feb 27, 20262,756.002,761.002,723.002,761.002,761.000.18%3,800
Feb 26, 20262,751.002,756.002,751.002,756.002,756.000.69%3,400
Feb 25, 20262,740.002,740.002,712.002,737.002,737.00-0.11%7,400
Feb 24, 20262,751.002,753.002,725.002,740.002,740.00-0.33%6,900
Feb 20, 20262,726.002,751.002,725.002,749.002,749.000.22%2,600
Feb 19, 20262,735.002,747.002,716.002,743.002,743.001.14%2,200
Feb 18, 20262,711.002,730.002,704.002,712.002,712.00-0.04%3,000
Feb 17, 20262,783.002,783.002,700.002,713.002,713.00-2.55%7,200
Feb 16, 20262,783.002,784.002,740.002,784.002,784.001.35%4,100
Feb 13, 20262,792.002,795.002,720.002,747.002,747.00-3.34%11,700
Feb 12, 20262,843.002,847.002,842.002,842.002,842.000.53%2,400
Feb 10, 20262,775.002,848.002,757.002,827.002,827.002.95%10,300
Feb 9, 20262,730.002,746.002,686.002,746.002,746.000.22%23,800
Feb 6, 20262,772.002,774.002,740.002,740.002,740.00-1.30%3,000
Feb 5, 20262,785.002,805.002,770.002,776.002,776.00-0.25%7,500
Feb 4, 20262,746.002,828.002,746.002,783.002,783.000.04%8,700
Feb 3, 20262,818.002,820.002,700.002,782.002,782.000.36%19,000
Feb 2, 20262,910.002,914.002,772.002,772.002,772.00-5.13%13,300
Jan 30, 20262,923.002,923.002,921.002,922.002,922.00-0.44%1,100
Jan 29, 20262,930.002,938.002,924.002,935.002,935.000.17%2,200
Jan 28, 20262,950.002,981.002,925.002,930.002,930.00-1.01%3,000
Jan 27, 20262,997.002,997.002,920.002,960.002,960.00-0.84%7,300
Jan 26, 20263,060.003,060.002,985.002,985.002,985.00-3.24%17,000
Jan 23, 20263,145.003,170.003,065.003,085.003,085.00-1.12%14,500
Jan 22, 20263,090.003,170.003,045.003,120.003,120.001.46%9,200
Jan 21, 20263,065.003,120.003,035.003,075.003,075.00-1.91%5,400
Jan 20, 20263,150.003,150.003,050.003,135.003,135.00-0.48%8,400
Jan 19, 20263,005.003,240.002,974.003,150.003,150.006.24%12,000
Jan 16, 20263,000.003,000.002,963.002,965.002,965.00-1.33%2,100
Jan 15, 20262,990.003,005.002,963.003,005.003,005.000.50%800
Jan 14, 20263,015.003,060.002,979.002,990.002,990.000.81%3,500
Jan 13, 20262,950.003,000.002,950.002,966.002,966.001.23%8,000
Jan 9, 20262,938.002,938.002,903.002,930.002,930.00-0.27%2,100
Jan 8, 20262,913.002,938.002,912.002,938.002,938.000.86%3,300
Jan 7, 20262,949.002,949.002,882.002,913.002,913.00-1.22%5,600
Jan 6, 20262,917.002,949.002,915.002,949.002,949.001.48%3,700
Jan 5, 20262,921.002,929.002,906.002,906.002,906.000.83%8,300
Dec 30, 20252,914.002,914.002,882.002,882.002,882.000.63%900
Dec 29, 20252,882.002,929.002,864.002,864.002,864.00-0.59%4,500
Dec 26, 20252,905.002,905.002,853.002,881.002,881.00-0.48%5,400
Dec 25, 20252,865.002,895.002,865.002,895.002,895.001.05%2,600
Dec 24, 20252,880.002,881.002,857.002,865.002,865.00-0.52%3,600
Dec 23, 20252,864.002,900.002,864.002,880.002,880.000.07%3,700
Dec 22, 20252,851.002,885.002,831.002,878.002,878.000.98%3,400
Dec 19, 20252,855.002,855.002,828.002,850.002,850.001.42%4,200
Dec 18, 20252,841.002,845.002,810.002,810.002,810.00-1.06%1,100
Dec 17, 20252,810.002,840.002,810.002,840.002,840.00-300
Dec 16, 20252,840.002,840.002,840.002,840.002,840.000.28%100
Dec 15, 20252,800.002,837.002,800.002,832.002,832.001.07%2,700
Dec 12, 20252,800.002,875.002,791.002,802.002,802.00-0.50%8,900
Dec 11, 20252,857.002,857.002,791.002,816.002,816.00-0.18%2,800
Dec 10, 20252,821.002,821.002,821.002,821.002,821.000.57%200
Dec 9, 20252,833.002,840.002,805.002,805.002,805.00-1.13%1,900
Dec 8, 20252,839.002,839.002,803.002,837.002,837.001.83%3,800
Dec 5, 20252,800.002,800.002,785.002,786.002,786.00-0.82%1,100
Dec 4, 20252,835.002,840.002,809.002,809.002,809.00-1.99%2,200
Dec 3, 20252,742.002,866.002,740.002,866.002,866.004.64%1,600
Dec 2, 20252,748.002,748.002,739.002,739.002,739.00-0.94%300
Dec 1, 20252,800.002,857.002,735.002,765.002,765.00-1.25%2,400
Nov 28, 20252,756.002,807.002,756.002,800.002,800.000.68%2,400
Nov 27, 20252,753.002,781.002,753.002,781.002,781.000.14%400
Nov 26, 20252,812.002,812.002,734.002,777.002,777.00-0.18%2,900
Nov 25, 20252,715.002,782.002,713.002,782.002,782.002.69%1,500
Nov 21, 20252,690.002,709.002,690.002,709.002,709.000.82%1,700
Nov 20, 20252,698.002,705.002,687.002,687.002,687.00-0.30%2,700
Nov 19, 20252,700.002,715.002,695.002,695.002,695.000.15%3,900
Nov 18, 20252,742.002,746.002,685.002,691.002,691.00-1.86%8,500
Nov 17, 20252,745.002,757.002,723.002,742.002,742.00-0.72%3,000
Nov 14, 20252,758.002,762.002,745.002,762.002,762.000.15%4,800
Nov 13, 20252,758.002,765.002,758.002,758.002,758.00-0.29%2,000
Nov 12, 20252,775.002,781.002,755.002,766.002,766.00-0.14%6,200
Nov 11, 20252,766.002,772.002,762.002,770.002,770.00-0.11%1,300
Nov 10, 20252,780.002,784.002,756.002,773.002,773.000.14%3,600
Nov 7, 20252,745.002,769.002,745.002,769.002,769.000.80%2,600
Nov 6, 20252,765.002,765.002,747.002,747.002,747.00-0.65%3,900
Nov 5, 20252,795.002,795.002,762.002,765.002,765.00-1.07%1,700
Nov 4, 20252,751.002,795.002,751.002,795.002,795.000.72%2,900
Oct 31, 20252,751.002,783.002,750.002,775.002,775.000.18%5,200
Oct 30, 20252,762.002,770.002,757.002,770.002,770.00-0.54%4,200
Oct 29, 20252,855.002,855.002,782.002,785.002,785.00-2.31%7,300
Oct 28, 20252,852.002,861.002,850.002,851.002,851.00-0.77%3,800
Oct 27, 20252,862.002,873.002,840.002,873.002,873.00-0.07%18,300
Oct 24, 20252,901.002,904.002,872.002,875.002,875.00-0.90%7,300
Oct 23, 20252,894.002,924.002,867.002,901.002,901.00-6.87%45,100
Oct 22, 20253,075.003,115.003,005.003,115.003,115.003.15%29,400
Oct 21, 20252,986.003,050.002,981.003,020.003,020.001.14%6,200
Oct 20, 20252,937.002,986.002,930.002,986.002,986.001.88%7,200
Oct 17, 20252,934.002,934.002,920.002,931.002,931.00-0.24%900
Oct 16, 20252,925.002,938.002,919.002,938.002,938.002.19%3,500
Oct 15, 20252,881.002,898.002,860.002,875.002,875.00-0.17%2,800
Oct 14, 20252,866.002,881.002,820.002,880.002,880.00-1.23%8,400
Oct 10, 20252,862.002,916.002,840.002,916.002,916.001.29%2,900
Oct 9, 20252,890.002,890.002,861.002,879.002,879.00-0.38%1,300