Skip to main content
San-Ai Obbli Co., Ltd. (TYO:8097)
Japan flag Japan · Delayed Price · Currency is JPY
2,050.00
-25.00 (-1.20%)
At close: Dec 5, 2025

San-Ai Obbli Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,063.002,078.002,045.002,050.002,050.00-1.20%72,500
Dec 4, 20252,075.002,089.002,074.002,075.002,075.00-0.38%58,700
Dec 3, 20252,063.002,083.002,050.002,083.002,083.000.82%104,200
Dec 2, 20252,073.002,090.002,055.002,066.002,066.00-79,000
Dec 1, 20252,098.002,111.002,058.002,066.002,066.00-1.53%63,300
Nov 28, 20252,094.002,106.002,092.002,098.002,098.000.19%54,100
Nov 27, 20252,099.002,103.002,088.002,094.002,094.00-0.14%29,900
Nov 26, 20252,095.002,113.002,084.002,097.002,097.000.77%61,300
Nov 25, 20252,104.002,106.002,073.002,081.002,081.00-0.67%58,900
Nov 21, 20252,056.002,095.002,055.002,095.002,095.002.44%92,300
Nov 20, 20252,050.002,066.002,039.002,045.002,045.000.34%64,400
Nov 19, 20252,024.002,047.002,010.002,038.002,038.001.04%62,200
Nov 18, 20252,042.002,048.002,007.002,017.002,017.00-1.61%53,700
Nov 17, 20252,049.002,057.002,038.002,050.002,050.00-0.10%47,100
Nov 14, 20252,044.002,071.002,039.002,052.002,052.000.39%88,100
Nov 13, 20252,068.002,073.002,038.002,044.002,044.00-0.63%101,100
Nov 12, 20252,056.002,086.002,041.002,057.002,057.000.05%119,200
Nov 11, 20252,100.002,100.002,055.002,056.002,056.00-1.86%69,500
Nov 10, 20252,069.002,096.002,056.002,095.002,095.001.90%70,000
Nov 7, 20252,064.002,064.002,037.002,056.002,056.000.24%44,000
Nov 6, 20252,039.002,071.002,029.002,051.002,051.000.59%50,500
Nov 5, 20252,041.002,052.002,013.002,039.002,039.00-0.05%70,500
Nov 4, 20252,028.002,057.002,019.002,040.002,040.00-0.10%77,100
Oct 31, 20252,028.002,042.002,005.002,042.002,042.001.39%130,000
Oct 30, 20252,015.002,040.002,011.002,014.002,014.00-0.05%144,600
Oct 29, 20252,050.002,052.002,015.002,015.002,015.00-1.71%65,100
Oct 28, 20252,113.002,130.002,050.002,050.002,050.00-3.71%86,600
Oct 27, 20252,129.002,135.002,117.002,129.002,129.000.95%65,300
Oct 24, 20252,101.002,115.002,100.002,109.002,109.00-0.09%52,600
Oct 23, 20252,090.002,117.002,090.002,111.002,111.000.81%55,900
Oct 22, 20252,071.002,095.002,068.002,094.002,094.001.36%102,600
Oct 21, 20252,066.002,079.002,066.002,066.002,066.00-0.63%53,500
Oct 20, 20252,082.002,086.002,057.002,079.002,079.001.71%61,600
Oct 17, 20252,047.002,063.002,044.002,044.002,044.000.10%50,400
Oct 16, 20252,056.002,067.002,031.002,042.002,042.00-1.02%64,800
Oct 15, 20252,046.002,070.002,041.002,063.002,063.001.93%71,400
Oct 14, 20252,004.002,037.002,002.002,024.002,024.000.25%99,400
Oct 10, 20252,051.002,055.002,015.002,019.002,019.00-3.03%84,300
Oct 9, 20252,080.002,085.002,074.002,082.002,082.00-0.14%76,000
Oct 8, 20252,115.002,138.002,084.002,085.002,085.00-1.28%64,300
Oct 7, 20252,110.002,123.002,101.002,112.002,112.000.57%95,700
Oct 6, 20252,099.002,109.002,084.002,100.002,100.001.79%105,200
Oct 3, 20252,047.002,063.002,047.002,063.002,063.000.78%50,000
Oct 2, 20252,060.002,073.002,045.002,047.002,047.00-0.82%81,600
Oct 1, 20252,080.002,081.002,047.002,064.002,064.00-1.39%117,800
Sep 30, 20252,094.002,105.002,076.002,093.002,093.00-0.90%138,300
Sep 29, 20252,130.002,130.002,090.002,112.002,112.00-3.07%110,100
Sep 26, 20252,167.002,185.002,159.002,179.002,129.000.55%136,000
Sep 25, 20252,171.002,172.002,157.002,167.002,117.280.79%93,700
Sep 24, 20252,142.002,156.002,126.002,150.002,100.670.94%81,400
Sep 22, 20252,158.002,173.002,130.002,130.002,081.12-1.80%91,200
Sep 19, 20252,177.002,190.002,155.002,169.002,119.23-0.05%217,100
Sep 18, 20252,172.002,180.002,151.002,170.002,120.21-0.09%76,800
Sep 17, 20252,185.002,186.002,160.002,172.002,122.16-0.37%123,600
Sep 16, 20252,169.002,186.002,164.002,180.002,129.980.60%61,400
Sep 12, 20252,170.002,180.002,137.002,167.002,117.280.79%177,600
Sep 11, 20252,130.002,159.002,130.002,150.002,100.670.99%55,900
Sep 10, 20252,115.002,140.002,108.002,129.002,080.150.85%55,900
Sep 9, 20252,140.002,144.002,101.002,111.002,062.56-0.38%96,200
Sep 8, 20252,130.002,145.002,119.002,119.002,070.38-0.19%66,100
Sep 5, 20252,115.002,139.002,086.002,123.002,074.280.33%94,300
Sep 4, 20252,117.002,124.002,091.002,116.002,067.450.19%121,500
Sep 3, 20252,105.002,127.002,083.002,112.002,063.540.62%133,500
Sep 2, 20252,095.002,110.002,082.002,099.002,050.841.16%58,800
Sep 1, 20252,082.002,097.002,059.002,075.002,027.39-0.62%95,000
Aug 29, 20252,085.002,095.002,075.002,088.002,040.09-0.24%66,300
Aug 28, 20252,072.002,098.002,072.002,093.002,044.971.26%60,000
Aug 27, 20252,054.002,081.002,054.002,067.002,019.570.29%57,000
Aug 26, 20252,052.002,061.002,041.002,061.002,013.710.73%94,400
Aug 25, 20252,095.002,095.002,043.002,046.001,999.05-1.54%71,500
Aug 22, 20252,064.002,087.002,054.002,078.002,030.320.39%57,300
Aug 21, 20252,082.002,085.002,069.002,070.002,022.50-0.62%47,600
Aug 20, 20252,074.002,097.002,069.002,083.002,035.200.58%60,300
Aug 19, 20252,074.002,080.002,064.002,071.002,023.48-0.14%60,900
Aug 18, 20252,053.002,077.002,052.002,074.002,026.411.02%52,900
Aug 15, 20252,055.002,061.002,040.002,053.002,005.890.29%57,200
Aug 14, 20252,047.002,053.002,032.002,047.002,000.03-0.05%58,300
Aug 13, 20252,058.002,062.002,035.002,048.002,001.010.05%58,600
Aug 12, 20252,062.002,062.002,018.002,047.002,000.03-0.05%119,400
Aug 8, 20252,016.002,059.002,013.002,048.002,001.01-0.87%107,400
Aug 7, 20252,072.002,089.002,058.002,066.002,018.59-1.10%70,000
Aug 6, 20252,053.002,090.002,053.002,089.002,041.071.75%76,900
Aug 5, 20252,068.002,079.002,052.002,053.002,005.890.24%92,000
Aug 4, 20252,016.002,056.002,012.002,048.002,001.01-0.73%82,300
Aug 1, 20252,050.002,069.002,044.002,063.002,015.661.28%89,200
Jul 31, 20252,015.002,044.002,015.002,037.001,990.261.09%86,200
Jul 30, 20252,000.002,024.001,996.002,015.001,968.760.85%83,800
Jul 29, 20251,980.001,998.001,975.001,998.001,952.150.60%88,200
Jul 28, 20251,975.001,991.001,968.001,986.001,940.430.30%74,700
Jul 25, 20251,964.001,988.001,962.001,980.001,934.570.51%76,600
Jul 24, 20251,959.001,975.001,956.001,970.001,924.801.08%82,200
Jul 23, 20251,953.001,967.001,943.001,949.001,904.280.41%95,100
Jul 22, 20251,950.001,959.001,932.001,941.001,896.46-0.31%76,600
Jul 18, 20251,944.001,954.001,930.001,947.001,902.320.36%56,300
Jul 17, 20251,918.001,941.001,911.001,940.001,895.480.52%53,000
Jul 16, 20251,933.001,946.001,930.001,930.001,885.71-0.05%54,400
Jul 15, 20251,927.001,938.001,914.001,931.001,886.690.21%51,300
Jul 14, 20251,904.001,930.001,904.001,927.001,882.781.21%54,400
Jul 11, 20251,910.001,933.001,904.001,904.001,860.31-0.16%65,400
Jul 10, 20251,885.001,909.001,872.001,907.001,863.240.74%130,800