Skip to main content
O.B.System Inc. (TYO:5576)
Japan flag Japan · Delayed Price · Currency is JPY
2,777.00
0.00 (0.00%)
Apr 30, 2026, 12:30 PM JST

O.B.System Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,740.002,777.002,723.002,777.002,777.002.02%9,600
Apr 27, 20262,798.002,798.002,703.002,722.002,722.00-2.61%19,400
Apr 24, 20262,888.002,888.002,750.002,795.002,795.00-3.29%27,800
Apr 23, 20263,015.003,045.002,783.002,890.002,890.00-5.71%60,800
Apr 22, 20262,795.003,065.002,795.003,065.003,065.0010.45%42,600
Apr 21, 20262,750.002,786.002,750.002,775.002,775.000.95%4,700
Apr 20, 20262,702.002,756.002,702.002,749.002,749.001.03%2,100
Apr 17, 20262,727.002,750.002,690.002,721.002,721.000.04%4,800
Apr 16, 20262,631.002,750.002,631.002,720.002,720.003.46%5,500
Apr 15, 20262,612.002,629.002,612.002,629.002,629.000.23%300
Apr 14, 20262,600.002,623.002,565.002,623.002,623.002.18%1,600
Apr 13, 20262,556.002,599.002,544.002,567.002,567.00-0.19%3,700
Apr 10, 20262,545.002,572.002,545.002,572.002,572.001.06%1,100
Apr 9, 20262,590.002,591.002,545.002,545.002,545.00-1.74%3,100
Apr 8, 20262,568.002,590.002,542.002,590.002,590.002.49%3,200
Apr 7, 20262,579.002,579.002,524.002,527.002,527.00-1.90%2,200
Apr 6, 20262,533.002,576.002,533.002,576.002,576.00-0.27%1,500
Apr 3, 20262,580.002,583.002,578.002,583.002,583.000.98%400
Apr 2, 20262,578.002,585.002,539.002,558.002,558.00-0.16%3,200
Apr 1, 20262,555.002,562.002,542.002,562.002,562.001.71%3,100
Mar 31, 20262,503.002,521.002,481.002,519.002,519.000.44%2,700
Mar 30, 20262,563.002,565.002,450.002,508.002,508.00-4.82%14,700
Mar 27, 20262,595.002,656.002,595.002,635.002,585.000.08%3,000
Mar 26, 20262,674.002,678.002,633.002,633.002,583.04-0.72%3,800
Mar 25, 20262,612.002,652.002,612.002,652.002,601.682.43%1,100
Mar 24, 20262,611.002,630.002,583.002,589.002,539.870.54%2,300
Mar 23, 20262,637.002,640.002,564.002,575.002,526.14-3.95%9,300
Mar 19, 20262,681.002,681.002,681.002,681.002,630.130.11%200
Mar 18, 20262,621.002,678.002,621.002,678.002,627.181.86%2,500
Mar 17, 20262,620.002,629.002,612.002,629.002,579.110.77%1,400
Mar 16, 20262,610.002,631.002,606.002,609.002,559.49-0.04%2,400
Mar 13, 20262,619.002,619.002,581.002,610.002,560.47-0.68%1,700
Mar 12, 20262,630.002,630.002,628.002,628.002,578.13-0.90%1,100
Mar 11, 20262,620.002,667.002,620.002,652.002,601.680.65%900
Mar 10, 20262,596.002,635.002,596.002,635.002,585.002.09%500
Mar 9, 20262,619.002,620.002,570.002,581.002,532.02-2.71%9,600
Mar 6, 20262,653.002,653.002,653.002,653.002,602.66-1,200
Mar 5, 20262,679.002,691.002,653.002,653.002,602.660.84%700
Mar 4, 20262,700.002,700.002,631.002,631.002,581.08-3.48%13,400
Mar 3, 20262,737.002,739.002,705.002,726.002,674.27-0.62%6,000
Mar 2, 20262,761.002,761.002,736.002,743.002,690.95-0.65%1,700
Feb 27, 20262,756.002,761.002,723.002,761.002,708.610.18%3,800
Feb 26, 20262,751.002,756.002,751.002,756.002,703.700.69%3,400
Feb 25, 20262,740.002,740.002,712.002,737.002,685.06-0.11%7,400
Feb 24, 20262,751.002,753.002,725.002,740.002,688.01-0.33%6,900
Feb 20, 20262,726.002,751.002,725.002,749.002,696.840.22%2,600
Feb 19, 20262,735.002,747.002,716.002,743.002,690.951.14%2,200
Feb 18, 20262,711.002,730.002,704.002,712.002,660.54-0.04%3,000
Feb 17, 20262,783.002,783.002,700.002,713.002,661.52-2.55%7,200
Feb 16, 20262,783.002,784.002,740.002,784.002,731.171.35%4,100
Feb 13, 20262,792.002,795.002,720.002,747.002,694.87-3.34%11,700
Feb 12, 20262,843.002,847.002,842.002,842.002,788.070.53%2,400
Feb 10, 20262,775.002,848.002,757.002,827.002,773.362.95%10,300
Feb 9, 20262,730.002,746.002,686.002,746.002,693.890.22%23,800
Feb 6, 20262,772.002,774.002,740.002,740.002,688.01-1.30%3,000
Feb 5, 20262,785.002,805.002,770.002,776.002,723.32-0.25%7,500
Feb 4, 20262,746.002,828.002,746.002,783.002,730.190.04%8,700
Feb 3, 20262,818.002,820.002,700.002,782.002,729.210.36%19,000
Feb 2, 20262,910.002,914.002,772.002,772.002,719.40-5.13%13,300
Jan 30, 20262,923.002,923.002,921.002,922.002,866.55-0.44%1,100
Jan 29, 20262,930.002,938.002,924.002,935.002,879.310.17%2,200
Jan 28, 20262,950.002,981.002,925.002,930.002,874.40-1.01%3,000
Jan 27, 20262,997.002,997.002,920.002,960.002,903.83-0.84%7,300
Jan 26, 20263,060.003,060.002,985.002,985.002,928.36-3.24%17,000
Jan 23, 20263,145.003,170.003,065.003,085.003,026.46-1.12%14,500
Jan 22, 20263,090.003,170.003,045.003,120.003,060.801.46%9,200
Jan 21, 20263,065.003,120.003,035.003,075.003,016.65-1.91%5,400
Jan 20, 20263,150.003,150.003,050.003,135.003,075.51-0.48%8,400
Jan 19, 20263,005.003,240.002,974.003,150.003,090.236.24%12,000
Jan 16, 20263,000.003,000.002,963.002,965.002,908.74-1.33%2,100
Jan 15, 20262,990.003,005.002,963.003,005.002,947.980.50%800
Jan 14, 20263,015.003,060.002,979.002,990.002,933.260.81%3,500
Jan 13, 20262,950.003,000.002,950.002,966.002,909.721.23%8,000
Jan 9, 20262,938.002,938.002,903.002,930.002,874.40-0.27%2,100
Jan 8, 20262,913.002,938.002,912.002,938.002,882.250.86%3,300
Jan 7, 20262,949.002,949.002,882.002,913.002,857.72-1.22%5,600
Jan 6, 20262,917.002,949.002,915.002,949.002,893.041.48%3,700
Jan 5, 20262,921.002,929.002,906.002,906.002,850.860.83%8,300
Dec 30, 20252,914.002,914.002,882.002,882.002,827.310.63%900
Dec 29, 20252,882.002,929.002,864.002,864.002,809.65-0.59%4,500
Dec 26, 20252,905.002,905.002,853.002,881.002,826.33-0.48%5,400
Dec 25, 20252,865.002,895.002,865.002,895.002,840.071.05%2,600
Dec 24, 20252,880.002,881.002,857.002,865.002,810.64-0.52%3,600
Dec 23, 20252,864.002,900.002,864.002,880.002,825.350.07%3,700
Dec 22, 20252,851.002,885.002,831.002,878.002,823.390.98%3,400
Dec 19, 20252,855.002,855.002,828.002,850.002,795.921.42%4,200
Dec 18, 20252,841.002,845.002,810.002,810.002,756.68-1.06%1,100
Dec 17, 20252,810.002,840.002,810.002,840.002,786.11-300
Dec 16, 20252,840.002,840.002,840.002,840.002,786.110.28%100
Dec 15, 20252,800.002,837.002,800.002,832.002,778.261.07%2,700
Dec 12, 20252,800.002,875.002,791.002,802.002,748.83-0.50%8,900
Dec 11, 20252,857.002,857.002,791.002,816.002,762.57-0.18%2,800
Dec 10, 20252,821.002,821.002,821.002,821.002,767.470.57%200
Dec 9, 20252,833.002,840.002,805.002,805.002,751.77-1.13%1,900
Dec 8, 20252,839.002,839.002,803.002,837.002,783.171.83%3,800
Dec 5, 20252,800.002,800.002,785.002,786.002,733.13-0.82%1,100
Dec 4, 20252,835.002,840.002,809.002,809.002,755.70-1.99%2,200
Dec 3, 20252,742.002,866.002,740.002,866.002,811.624.64%1,600
Dec 2, 20252,748.002,748.002,739.002,739.002,687.03-0.94%300
Dec 1, 20252,800.002,857.002,735.002,765.002,712.53-1.25%2,400