Skip to main content
Obara Group Incorporated (TYO:6877)
Japan flag Japan · Delayed Price · Currency is JPY
6,050.00
-260.00 (-4.12%)
At close: Mar 9, 2026

Obara Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266,410.006,440.006,180.006,310.006,310.00-3.07%120,100
Mar 5, 20266,250.006,590.006,250.006,510.006,510.005.85%277,200
Mar 4, 20266,140.006,490.005,910.006,150.006,150.00-1.44%336,200
Mar 3, 20266,240.006,650.006,120.006,240.006,240.00-1.58%285,400
Mar 2, 20265,780.006,340.005,770.006,340.006,340.007.64%253,800
Feb 27, 20265,430.006,070.005,430.005,890.005,890.008.67%351,600
Feb 26, 20265,640.005,650.005,380.005,420.005,420.00-5.24%160,400
Feb 25, 20265,420.005,720.005,380.005,720.005,720.005.54%204,400
Feb 24, 20265,250.005,520.005,250.005,420.005,420.004.23%243,900
Feb 20, 20265,150.005,200.004,940.005,200.005,200.00-0.95%157,500
Feb 19, 20265,050.005,600.005,010.005,250.005,250.002.94%332,500
Feb 18, 20264,860.005,130.004,855.005,100.005,100.006.03%238,000
Feb 17, 20264,680.004,955.004,680.004,810.004,810.005.25%362,800
Feb 16, 20264,570.004,570.004,420.004,570.004,570.0018.09%129,200
Feb 13, 20263,915.003,945.003,870.003,870.003,870.00-2.27%33,800
Feb 12, 20263,920.003,980.003,900.003,960.003,960.001.54%44,700
Feb 10, 20263,870.003,905.003,870.003,900.003,900.001.43%27,800
Feb 9, 20263,880.003,890.003,840.003,845.003,845.000.92%23,800
Feb 6, 20263,780.003,815.003,770.003,810.003,810.000.13%18,300
Feb 5, 20263,805.003,830.003,805.003,805.003,805.000.79%22,100
Feb 4, 20263,750.003,815.003,750.003,775.003,775.000.13%20,600
Feb 3, 20263,720.003,780.003,720.003,770.003,770.001.48%27,200
Feb 2, 20263,790.003,815.003,715.003,715.003,715.00-1.59%27,500
Jan 30, 20263,735.003,775.003,725.003,775.003,775.001.07%26,400
Jan 29, 20263,750.003,770.003,715.003,735.003,735.00-0.66%28,200
Jan 28, 20263,760.003,800.003,755.003,760.003,760.00-0.27%25,000
Jan 27, 20263,750.003,805.003,745.003,770.003,770.000.13%35,900
Jan 26, 20263,795.003,795.003,740.003,765.003,765.00-1.31%42,800
Jan 23, 20263,850.003,870.003,815.003,815.003,815.00-0.91%23,300
Jan 22, 20263,800.003,875.003,795.003,850.003,850.001.05%22,400
Jan 21, 20263,820.003,830.003,780.003,810.003,810.00-0.78%33,000
Jan 20, 20263,870.003,875.003,835.003,840.003,840.00-1.29%27,700
Jan 19, 20263,945.003,945.003,870.003,890.003,890.00-1.39%24,300
Jan 16, 20263,885.003,980.003,870.003,945.003,945.001.54%43,100
Jan 15, 20263,900.003,900.003,855.003,885.003,885.00-0.89%37,200
Jan 14, 20263,850.003,920.003,840.003,920.003,920.001.69%45,200
Jan 13, 20263,860.003,875.003,805.003,855.003,855.000.13%51,500
Jan 9, 20263,830.003,850.003,825.003,850.003,850.000.52%23,000
Jan 8, 20263,820.003,855.003,815.003,830.003,830.000.26%24,500
Jan 7, 20263,860.003,880.003,820.003,820.003,820.00-1.04%25,700
Jan 6, 20263,860.003,870.003,840.003,860.003,860.000.26%18,900
Jan 5, 20263,870.003,875.003,835.003,850.003,850.000.52%16,000
Dec 30, 20253,845.003,870.003,830.003,830.003,830.00-0.65%11,400
Dec 29, 20253,880.003,880.003,840.003,855.003,855.00-0.13%23,700
Dec 26, 20253,865.003,880.003,825.003,860.003,860.00-0.13%21,500
Dec 25, 20253,880.003,880.003,855.003,865.003,865.000.13%10,300
Dec 24, 20253,885.003,910.003,860.003,860.003,860.00-0.90%15,100
Dec 23, 20253,905.003,950.003,850.003,895.003,895.00-0.89%33,800
Dec 22, 20253,900.003,965.003,870.003,930.003,930.001.55%20,900
Dec 19, 20253,870.003,895.003,860.003,870.003,870.00-0.13%20,000
Dec 18, 20253,875.003,885.003,845.003,875.003,875.000.78%12,800
Dec 17, 20253,895.003,895.003,845.003,845.003,845.00-0.52%18,600
Dec 16, 20253,885.003,885.003,850.003,865.003,865.00-0.39%24,700
Dec 15, 20253,895.003,900.003,865.003,880.003,880.00-0.39%10,500
Dec 12, 20253,905.003,905.003,875.003,895.003,895.001.30%28,000
Dec 11, 20253,900.003,900.003,845.003,845.003,845.00-1.41%17,400
Dec 10, 20253,875.003,930.003,875.003,900.003,900.000.65%12,900
Dec 9, 20253,915.003,925.003,865.003,875.003,875.00-1.27%18,800
Dec 8, 20253,900.003,925.003,885.003,925.003,925.000.90%11,300
Dec 5, 20253,905.003,920.003,885.003,890.003,890.00-1.02%14,500
Dec 4, 20253,880.003,930.003,870.003,930.003,930.002.08%12,900
Dec 3, 20253,855.003,890.003,850.003,850.003,850.00-0.39%19,000
Dec 2, 20253,975.003,975.003,865.003,865.003,865.00-2.89%20,400
Dec 1, 20254,000.004,010.003,960.003,980.003,980.00-0.38%24,700
Nov 28, 20253,970.004,005.003,960.003,995.003,995.000.63%30,400
Nov 27, 20253,985.004,005.003,955.003,970.003,970.000.38%20,400
Nov 26, 20253,965.003,980.003,935.003,955.003,955.000.38%26,700
Nov 25, 20253,975.003,975.003,900.003,940.003,940.00-0.13%22,800
Nov 21, 20253,830.003,945.003,830.003,945.003,945.002.07%29,600
Nov 20, 20253,870.003,890.003,830.003,865.003,865.001.44%24,900
Nov 19, 20253,840.003,880.003,810.003,810.003,810.00-0.52%27,800
Nov 18, 20253,895.003,915.003,810.003,830.003,830.00-1.67%34,300
Nov 17, 20253,995.003,995.003,850.003,895.003,895.00-1.77%39,100
Nov 14, 20253,870.004,045.003,870.003,965.003,965.002.45%62,400
Nov 13, 20254,165.004,165.003,870.003,870.003,870.00-7.19%78,300
Nov 12, 20254,205.004,260.004,170.004,170.004,170.00-0.48%34,800
Nov 11, 20254,150.004,195.004,115.004,190.004,190.001.21%18,000
Nov 10, 20254,130.004,150.004,130.004,140.004,140.000.12%21,800
Nov 7, 20254,165.004,165.004,095.004,135.004,135.00-0.72%19,000
Nov 6, 20254,150.004,210.004,125.004,165.004,165.000.85%27,800
Nov 5, 20254,125.004,165.004,055.004,130.004,130.00-0.84%31,100
Nov 4, 20254,160.004,215.004,150.004,165.004,165.00-0.72%21,400
Oct 31, 20254,220.004,220.004,130.004,195.004,195.00-0.59%23,700
Oct 30, 20254,180.004,245.004,175.004,220.004,220.000.96%28,600
Oct 29, 20254,250.004,275.004,175.004,180.004,180.00-1.53%34,400
Oct 28, 20254,350.004,370.004,240.004,245.004,245.00-2.41%31,800
Oct 27, 20254,270.004,350.004,270.004,350.004,350.001.87%31,800
Oct 24, 20254,260.004,295.004,235.004,270.004,270.000.23%22,600
Oct 23, 20254,230.004,270.004,200.004,260.004,260.000.59%47,800
Oct 22, 20254,310.004,380.004,235.004,235.004,235.00-2.64%89,200
Oct 21, 20254,255.004,350.004,255.004,350.004,350.002.35%64,700
Oct 20, 20254,240.004,260.004,215.004,250.004,250.000.83%30,600
Oct 17, 20254,240.004,240.004,180.004,215.004,215.00-0.24%19,400
Oct 16, 20254,245.004,250.004,190.004,225.004,225.00-0.47%16,800
Oct 15, 20254,245.004,260.004,220.004,245.004,245.00-21,400
Oct 14, 20254,215.004,295.004,210.004,245.004,245.00-57,000
Oct 10, 20254,250.004,275.004,220.004,245.004,245.00-1.62%26,400
Oct 9, 20254,275.004,315.004,255.004,315.004,315.000.70%15,800
Oct 8, 20254,315.004,325.004,285.004,285.004,285.00-0.70%14,500
Oct 7, 20254,320.004,320.004,280.004,315.004,315.00-0.12%17,700