Skip to main content
San-Ai Obbli Co., Ltd. (TYO:8097)
Japan flag Japan · Delayed Price · Currency is JPY
2,311.00
-4.00 (-0.17%)
At close: Mar 9, 2026

San-Ai Obbli Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,370.002,370.002,312.002,315.002,315.00-3.22%124,700
Mar 5, 20262,392.002,416.002,370.002,392.002,392.003.15%166,900
Mar 4, 20262,398.002,399.002,294.002,319.002,319.00-5.39%185,600
Mar 3, 20262,561.002,564.002,418.002,451.002,451.00-4.93%240,200
Mar 2, 20262,566.002,595.002,530.002,578.002,578.000.43%154,000
Feb 27, 20262,454.002,593.002,447.002,567.002,567.004.73%338,400
Feb 26, 20262,433.002,464.002,423.002,451.002,451.000.74%105,000
Feb 25, 20262,465.002,478.002,421.002,433.002,433.00-1.18%120,900
Feb 24, 20262,448.002,478.002,413.002,462.002,462.001.78%137,600
Feb 20, 20262,434.002,436.002,411.002,419.002,419.00-1.27%85,400
Feb 19, 20262,424.002,450.002,408.002,450.002,450.001.07%72,500
Feb 18, 20262,443.002,460.002,410.002,424.002,424.00-0.74%93,800
Feb 17, 20262,408.002,469.002,408.002,442.002,442.001.45%125,600
Feb 16, 20262,418.002,434.002,401.002,407.002,407.00-1.15%125,400
Feb 13, 20262,420.002,471.002,412.002,435.002,435.000.41%175,100
Feb 12, 20262,310.002,453.002,303.002,425.002,425.006.83%323,800
Feb 10, 20262,269.002,279.002,255.002,270.002,270.000.58%83,600
Feb 9, 20262,270.002,279.002,240.002,257.002,257.000.36%61,700
Feb 6, 20262,242.002,249.002,227.002,249.002,249.000.36%65,000
Feb 5, 20262,277.002,277.002,241.002,241.002,241.00-0.22%77,400
Feb 4, 20262,209.002,259.002,192.002,246.002,246.002.04%76,000
Feb 3, 20262,185.002,206.002,170.002,201.002,201.001.48%71,800
Feb 2, 20262,203.002,223.002,169.002,169.002,169.00-1.09%95,000
Jan 30, 20262,196.002,200.002,175.002,193.002,193.000.78%130,300
Jan 29, 20262,153.002,179.002,128.002,176.002,176.000.69%84,300
Jan 28, 20262,167.002,169.002,148.002,161.002,161.00-1.28%61,200
Jan 27, 20262,190.002,190.002,160.002,189.002,189.00-0.45%71,400
Jan 26, 20262,211.002,216.002,188.002,199.002,199.00-1.30%79,200
Jan 23, 20262,214.002,233.002,213.002,228.002,228.000.63%41,600
Jan 22, 20262,200.002,222.002,188.002,214.002,214.001.42%48,500
Jan 21, 20262,170.002,189.002,168.002,183.002,183.000.09%61,700
Jan 20, 20262,206.002,210.002,180.002,181.002,181.00-1.31%53,300
Jan 19, 20262,217.002,226.002,201.002,210.002,210.00-0.09%55,700
Jan 16, 20262,190.002,217.002,181.002,212.002,212.001.14%87,000
Jan 15, 20262,194.002,209.002,187.002,187.002,187.00-0.95%114,400
Jan 14, 20262,187.002,208.002,177.002,208.002,208.001.99%82,000
Jan 13, 20262,190.002,190.002,162.002,165.002,165.000.19%92,700
Jan 9, 20262,167.002,184.002,152.002,161.002,161.000.56%77,200
Jan 8, 20262,137.002,167.002,135.002,149.002,149.000.56%68,900
Jan 7, 20262,124.002,152.002,116.002,137.002,137.000.23%58,900
Jan 6, 20262,107.002,138.002,107.002,132.002,132.001.52%85,100
Jan 5, 20262,110.002,121.002,098.002,100.002,100.00-0.57%56,500
Dec 30, 20252,123.002,126.002,110.002,112.002,112.00-0.42%33,500
Dec 29, 20252,132.002,136.002,105.002,121.002,121.00-0.56%66,000
Dec 26, 20252,130.002,141.002,122.002,133.002,133.000.28%46,200
Dec 25, 20252,122.002,130.002,114.002,127.002,127.000.61%64,000
Dec 24, 20252,106.002,116.002,099.002,114.002,114.000.67%52,200
Dec 23, 20252,073.002,114.002,073.002,100.002,100.001.74%67,500
Dec 22, 20252,067.002,067.002,045.002,064.002,064.000.54%70,600
Dec 19, 20252,048.002,073.002,046.002,053.002,053.000.15%98,300
Dec 18, 20252,055.002,058.002,044.002,050.002,050.000.34%65,100
Dec 17, 20252,053.002,054.002,023.002,043.002,043.00-0.49%66,000
Dec 16, 20252,055.002,065.002,047.002,053.002,053.00-0.24%98,600
Dec 15, 20252,048.002,062.002,042.002,058.002,058.000.83%56,400
Dec 12, 20252,050.002,050.002,027.002,041.002,041.000.54%124,600
Dec 11, 20252,096.002,096.002,023.002,030.002,030.00-1.93%114,000
Dec 10, 20252,111.002,114.002,062.002,070.002,070.00-1.52%84,800
Dec 9, 20252,083.002,103.002,083.002,102.002,102.000.72%81,000
Dec 8, 20252,074.002,087.002,063.002,087.002,087.001.80%59,600
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