Skip to main content
Obara Group Incorporated (TYO:6877)
Japan flag Japan · Delayed Price · Currency is JPY
5,650.00
-10.00 (-0.18%)
Apr 28, 2026, 3:30 PM JST

Obara Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,600.005,710.005,570.005,650.005,650.00-0.18%147,900
Apr 27, 20265,260.005,700.005,260.005,660.005,660.007.60%97,700
Apr 24, 20265,310.005,310.005,220.005,260.005,260.00-18,800
Apr 23, 20265,230.005,290.005,190.005,260.005,260.001.15%35,600
Apr 22, 20265,390.005,430.005,190.005,200.005,200.00-3.70%23,500
Apr 21, 20265,430.005,460.005,370.005,400.005,400.00-0.55%36,600
Apr 20, 20265,420.005,470.005,400.005,430.005,430.000.56%21,600
Apr 17, 20265,440.005,460.005,340.005,400.005,400.00-1.10%23,200
Apr 16, 20265,440.005,500.005,380.005,460.005,460.001.49%34,000
Apr 15, 20265,530.005,570.005,380.005,380.005,380.00-2.71%34,300
Apr 14, 20265,510.005,580.005,450.005,530.005,530.000.91%39,300
Apr 13, 20265,530.005,630.005,450.005,480.005,480.00-2.32%52,300
Apr 10, 20265,600.005,710.005,550.005,610.005,610.000.54%61,300
Apr 9, 20265,660.005,660.005,550.005,580.005,580.00-1.41%58,800
Apr 8, 20265,470.005,660.005,390.005,660.005,660.007.40%72,200
Apr 7, 20265,290.005,320.005,250.005,270.005,270.000.76%46,800
Apr 6, 20265,230.005,300.005,220.005,230.005,230.00-101,000
Apr 3, 20265,300.005,320.005,210.005,230.005,230.00-1.13%61,500
Apr 2, 20265,280.005,340.005,230.005,290.005,290.000.19%45,400
Apr 1, 20265,260.005,320.005,220.005,280.005,280.002.13%50,400
Mar 31, 20265,090.005,210.005,030.005,170.005,170.000.19%122,200
Mar 30, 20264,955.005,210.004,955.005,160.005,160.00-0.58%97,300
Mar 27, 20265,250.005,250.005,100.005,190.005,130.00-1.14%58,600
Mar 26, 20265,300.005,320.005,220.005,250.005,189.31-0.38%40,400
Mar 25, 20265,200.005,290.005,200.005,270.005,209.082.73%43,100
Mar 24, 20265,220.005,250.005,060.005,130.005,070.691.79%60,500
Mar 23, 20265,150.005,170.005,010.005,040.004,981.73-5.08%87,300
Mar 19, 20265,360.005,430.005,300.005,310.005,248.61-2.93%44,100
Mar 18, 20265,360.005,480.005,350.005,470.005,406.761.30%47,700
Mar 17, 20265,530.005,570.005,400.005,400.005,337.57-2.17%47,000
Mar 16, 20265,580.005,590.005,410.005,520.005,456.18-0.18%103,100
Mar 13, 20265,780.005,830.005,530.005,530.005,466.07-2.64%127,600
Mar 12, 20266,080.006,100.005,640.005,680.005,614.34-8.09%128,600
Mar 11, 20266,320.006,360.006,100.006,180.006,108.55-3.13%155,900
Mar 10, 20266,650.006,680.006,360.006,380.006,306.245.45%186,500
Mar 9, 20266,120.006,230.005,920.006,050.005,980.06-4.12%200,100
Mar 6, 20266,410.006,440.006,180.006,310.006,237.05-3.07%120,100
Mar 5, 20266,250.006,590.006,250.006,510.006,434.745.85%277,200
Mar 4, 20266,140.006,490.005,910.006,150.006,078.90-1.44%336,200
Mar 3, 20266,240.006,650.006,120.006,240.006,167.86-1.58%285,400
Mar 2, 20265,780.006,340.005,770.006,340.006,266.717.64%253,800
Feb 27, 20265,430.006,070.005,430.005,890.005,821.918.67%351,600
Feb 26, 20265,640.005,650.005,380.005,420.005,357.34-5.24%160,400
Feb 25, 20265,420.005,720.005,380.005,720.005,653.875.54%204,400
Feb 24, 20265,250.005,520.005,250.005,420.005,357.344.23%243,900
Feb 20, 20265,150.005,200.004,940.005,200.005,139.88-0.95%157,500
Feb 19, 20265,050.005,600.005,010.005,250.005,189.312.94%332,500
Feb 18, 20264,860.005,130.004,855.005,100.005,041.046.03%238,000
Feb 17, 20264,680.004,955.004,680.004,810.004,754.395.25%362,800
Feb 16, 20264,570.004,570.004,420.004,570.004,517.1718.09%129,200
Feb 13, 20263,915.003,945.003,870.003,870.003,825.26-2.27%33,800
Feb 12, 20263,920.003,980.003,900.003,960.003,914.221.54%44,700
Feb 10, 20263,870.003,905.003,870.003,900.003,854.911.43%27,800
Feb 9, 20263,880.003,890.003,840.003,845.003,800.550.92%23,800
Feb 6, 20263,780.003,815.003,770.003,810.003,765.950.13%18,300
Feb 5, 20263,805.003,830.003,805.003,805.003,761.010.79%22,100
Feb 4, 20263,750.003,815.003,750.003,775.003,731.360.13%20,600
Feb 3, 20263,720.003,780.003,720.003,770.003,726.421.48%27,200
Feb 2, 20263,790.003,815.003,715.003,715.003,672.05-1.59%27,500
Jan 30, 20263,735.003,775.003,725.003,775.003,731.361.07%26,400
Jan 29, 20263,750.003,770.003,715.003,735.003,691.82-0.66%28,200
Jan 28, 20263,760.003,800.003,755.003,760.003,716.53-0.27%25,000
Jan 27, 20263,750.003,805.003,745.003,770.003,726.420.13%35,900
Jan 26, 20263,795.003,795.003,740.003,765.003,721.47-1.31%42,800
Jan 23, 20263,850.003,870.003,815.003,815.003,770.90-0.91%23,300
Jan 22, 20263,800.003,875.003,795.003,850.003,805.491.05%22,400
Jan 21, 20263,820.003,830.003,780.003,810.003,765.95-0.78%33,000
Jan 20, 20263,870.003,875.003,835.003,840.003,795.61-1.29%27,700
Jan 19, 20263,945.003,945.003,870.003,890.003,845.03-1.39%24,300
Jan 16, 20263,885.003,980.003,870.003,945.003,899.391.54%43,100
Jan 15, 20263,900.003,900.003,855.003,885.003,840.09-0.89%37,200
Jan 14, 20263,850.003,920.003,840.003,920.003,874.681.69%45,200
Jan 13, 20263,860.003,875.003,805.003,855.003,810.430.13%51,500
Jan 9, 20263,830.003,850.003,825.003,850.003,805.490.52%23,000
Jan 8, 20263,820.003,855.003,815.003,830.003,785.720.26%24,500
Jan 7, 20263,860.003,880.003,820.003,820.003,775.84-1.04%25,700
Jan 6, 20263,860.003,870.003,840.003,860.003,815.380.26%18,900
Jan 5, 20263,870.003,875.003,835.003,850.003,805.490.52%16,000
Dec 30, 20253,845.003,870.003,830.003,830.003,785.72-0.65%11,400
Dec 29, 20253,880.003,880.003,840.003,855.003,810.43-0.13%23,700
Dec 26, 20253,865.003,880.003,825.003,860.003,815.38-0.13%21,500
Dec 25, 20253,880.003,880.003,855.003,865.003,820.320.13%10,300
Dec 24, 20253,885.003,910.003,860.003,860.003,815.38-0.90%15,100
Dec 23, 20253,905.003,950.003,850.003,895.003,849.97-0.89%33,800
Dec 22, 20253,900.003,965.003,870.003,930.003,884.571.55%20,900
Dec 19, 20253,870.003,895.003,860.003,870.003,825.26-0.13%20,000
Dec 18, 20253,875.003,885.003,845.003,875.003,830.200.78%12,800
Dec 17, 20253,895.003,895.003,845.003,845.003,800.55-0.52%18,600
Dec 16, 20253,885.003,885.003,850.003,865.003,820.32-0.39%24,700
Dec 15, 20253,895.003,900.003,865.003,880.003,835.14-0.39%10,500
Dec 12, 20253,905.003,905.003,875.003,895.003,849.971.30%28,000
Dec 11, 20253,900.003,900.003,845.003,845.003,800.55-1.41%17,400
Dec 10, 20253,875.003,930.003,875.003,900.003,854.910.65%12,900
Dec 9, 20253,915.003,925.003,865.003,875.003,830.20-1.27%18,800
Dec 8, 20253,900.003,925.003,885.003,925.003,879.620.90%11,300
Dec 5, 20253,905.003,920.003,885.003,890.003,845.03-1.02%14,500
Dec 4, 20253,880.003,930.003,870.003,930.003,884.572.08%12,900
Dec 3, 20253,855.003,890.003,850.003,850.003,805.49-0.39%19,000
Dec 2, 20253,975.003,975.003,865.003,865.003,820.32-2.89%20,400
Dec 1, 20254,000.004,010.003,960.003,980.003,933.99-0.38%24,700