Skip to main content
San-Ai Obbli Co., Ltd. (TYO:8097)
Japan flag Japan · Delayed Price · Currency is JPY
2,275.00
+15.00 (0.66%)
Apr 28, 2026, 3:30 PM JST

San-Ai Obbli Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,233.002,283.002,233.002,275.002,275.000.66%100,600
Apr 27, 20262,288.002,288.002,249.002,260.002,260.00-0.13%110,000
Apr 24, 20262,272.002,297.002,248.002,263.002,263.00-0.83%129,900
Apr 23, 20262,274.002,289.002,248.002,282.002,282.000.09%103,000
Apr 22, 20262,302.002,305.002,272.002,280.002,280.00-1.13%106,700
Apr 21, 20262,308.002,330.002,302.002,306.002,306.00-0.22%81,400
Apr 20, 20262,330.002,335.002,299.002,311.002,311.00-0.56%82,700
Apr 17, 20262,341.002,358.002,321.002,324.002,324.00-0.43%78,900
Apr 16, 20262,364.002,377.002,334.002,334.002,334.00-1.14%82,700
Apr 15, 20262,352.002,387.002,352.002,361.002,361.000.38%90,600
Apr 14, 20262,385.002,401.002,341.002,352.002,352.00-1.38%107,700
Apr 13, 20262,394.002,441.002,385.002,385.002,385.00-106,100
Apr 10, 20262,478.002,480.002,385.002,385.002,385.00-3.75%157,400
Apr 9, 20262,505.002,542.002,478.002,478.002,478.00-1.08%143,800
Apr 8, 20262,614.002,614.002,498.002,505.002,505.00-2.34%117,100
Apr 7, 20262,574.002,612.002,548.002,565.002,565.000.55%100,200
Apr 6, 20262,539.002,566.002,534.002,551.002,551.000.83%64,400
Apr 3, 20262,498.002,534.002,498.002,530.002,530.001.48%75,300
Apr 2, 20262,471.002,521.002,450.002,493.002,493.000.16%114,800
Apr 1, 20262,445.002,489.002,440.002,489.002,489.003.28%121,800
Mar 31, 20262,417.002,451.002,406.002,410.002,410.00-1.11%146,500
Mar 30, 20262,335.002,437.002,331.002,437.002,437.00-1.02%306,100
Mar 27, 20262,447.002,478.002,437.002,462.002,412.001.03%178,900
Mar 26, 20262,387.002,437.002,387.002,437.002,387.512.09%166,300
Mar 25, 20262,404.002,404.002,365.002,387.002,338.521.40%152,800
Mar 24, 20262,330.002,370.002,329.002,354.002,306.192.35%114,800
Mar 23, 20262,251.002,304.002,234.002,300.002,253.290.31%172,900
Mar 19, 20262,308.002,321.002,288.002,293.002,246.43-1.67%178,100
Mar 18, 20262,284.002,339.002,284.002,332.002,284.642.64%97,600
Mar 17, 20262,258.002,296.002,255.002,272.002,225.860.66%58,600
Mar 16, 20262,277.002,284.002,249.002,257.002,211.16-0.97%90,500
Mar 13, 20262,275.002,318.002,268.002,279.002,232.72-0.18%133,600
Mar 12, 20262,323.002,323.002,265.002,283.002,236.64-1.72%91,200
Mar 11, 20262,358.002,358.002,323.002,323.002,275.82-0.56%75,800
Mar 10, 20262,329.002,368.002,329.002,336.002,288.561.08%88,300
Mar 9, 20262,238.002,327.002,220.002,311.002,264.07-0.17%151,100
Mar 6, 20262,370.002,370.002,312.002,315.002,267.99-3.22%124,700
Mar 5, 20262,392.002,416.002,370.002,392.002,343.423.15%166,900
Mar 4, 20262,398.002,399.002,294.002,319.002,271.90-5.39%185,600
Mar 3, 20262,561.002,564.002,418.002,451.002,401.22-4.93%240,200
Mar 2, 20262,566.002,595.002,530.002,578.002,525.640.43%154,000
Feb 27, 20262,454.002,593.002,447.002,567.002,514.874.73%338,400
Feb 26, 20262,433.002,464.002,423.002,451.002,401.220.74%105,000
Feb 25, 20262,465.002,478.002,421.002,433.002,383.59-1.18%120,900
Feb 24, 20262,448.002,478.002,413.002,462.002,412.001.78%137,600
Feb 20, 20262,434.002,436.002,411.002,419.002,369.87-1.27%85,400
Feb 19, 20262,424.002,450.002,408.002,450.002,400.241.07%72,500
Feb 18, 20262,443.002,460.002,410.002,424.002,374.77-0.74%93,800
Feb 17, 20262,408.002,469.002,408.002,442.002,392.411.45%125,600
Feb 16, 20262,418.002,434.002,401.002,407.002,358.12-1.15%125,400
Feb 13, 20262,420.002,471.002,412.002,435.002,385.550.41%175,100
Feb 12, 20262,310.002,453.002,303.002,425.002,375.756.83%323,800
Feb 10, 20262,269.002,279.002,255.002,270.002,223.900.58%83,600
Feb 9, 20262,270.002,279.002,240.002,257.002,211.160.36%61,700
Feb 6, 20262,242.002,249.002,227.002,249.002,203.330.36%65,000
Feb 5, 20262,277.002,277.002,241.002,241.002,195.49-0.22%77,400
Feb 4, 20262,209.002,259.002,192.002,246.002,200.392.04%76,000
Feb 3, 20262,185.002,206.002,170.002,201.002,156.301.48%71,800
Feb 2, 20262,203.002,223.002,169.002,169.002,124.95-1.09%95,000
Jan 30, 20262,196.002,200.002,175.002,193.002,148.460.78%130,300
Jan 29, 20262,153.002,179.002,128.002,176.002,131.810.69%84,300
Jan 28, 20262,167.002,169.002,148.002,161.002,117.11-1.28%61,200
Jan 27, 20262,190.002,190.002,160.002,189.002,144.54-0.45%71,400
Jan 26, 20262,211.002,216.002,188.002,199.002,154.34-1.30%79,200
Jan 23, 20262,214.002,233.002,213.002,228.002,182.750.63%41,600
Jan 22, 20262,200.002,222.002,188.002,214.002,169.041.42%48,500
Jan 21, 20262,170.002,189.002,168.002,183.002,138.670.09%61,700
Jan 20, 20262,206.002,210.002,180.002,181.002,136.71-1.31%53,300
Jan 19, 20262,217.002,226.002,201.002,210.002,165.12-0.09%55,700
Jan 16, 20262,190.002,217.002,181.002,212.002,167.081.14%87,000
Jan 15, 20262,194.002,209.002,187.002,187.002,142.58-0.95%114,400
Jan 14, 20262,187.002,208.002,177.002,208.002,163.161.99%82,000
Jan 13, 20262,190.002,190.002,162.002,165.002,121.030.19%92,700
Jan 9, 20262,167.002,184.002,152.002,161.002,117.110.56%77,200
Jan 8, 20262,137.002,167.002,135.002,149.002,105.360.56%68,900
Jan 7, 20262,124.002,152.002,116.002,137.002,093.600.23%58,900
Jan 6, 20262,107.002,138.002,107.002,132.002,088.701.52%85,100
Jan 5, 20262,110.002,121.002,098.002,100.002,057.35-0.57%56,500
Dec 30, 20252,123.002,126.002,110.002,112.002,069.11-0.42%33,500
Dec 29, 20252,132.002,136.002,105.002,121.002,077.93-0.56%66,000
Dec 26, 20252,130.002,141.002,122.002,133.002,089.680.28%46,200
Dec 25, 20252,122.002,130.002,114.002,127.002,083.800.61%64,000
Dec 24, 20252,106.002,116.002,099.002,114.002,071.070.67%52,200
Dec 23, 20252,073.002,114.002,073.002,100.002,057.351.74%67,500
Dec 22, 20252,067.002,067.002,045.002,064.002,022.080.54%70,600
Dec 19, 20252,048.002,073.002,046.002,053.002,011.310.15%98,300
Dec 18, 20252,055.002,058.002,044.002,050.002,008.370.34%65,100
Dec 17, 20252,053.002,054.002,023.002,043.002,001.51-0.49%66,000
Dec 16, 20252,055.002,065.002,047.002,053.002,011.31-0.24%98,600
Dec 15, 20252,048.002,062.002,042.002,058.002,016.200.83%56,400
Dec 12, 20252,050.002,050.002,027.002,041.001,999.550.54%124,600
Dec 11, 20252,096.002,096.002,023.002,030.001,988.77-1.93%114,000
Dec 10, 20252,111.002,114.002,062.002,070.002,027.96-1.52%84,800
Dec 9, 20252,083.002,103.002,083.002,102.002,059.310.72%81,000
Dec 8, 20252,074.002,087.002,063.002,087.002,044.621.80%59,600
Dec 5, 20252,063.002,078.002,045.002,050.002,008.37-1.20%72,500
Dec 4, 20252,075.002,089.002,074.002,075.002,032.86-0.38%58,700
Dec 3, 20252,063.002,083.002,050.002,083.002,040.700.82%104,200
Dec 2, 20252,073.002,090.002,055.002,066.002,024.04-79,000
Dec 1, 20252,098.002,111.002,058.002,066.002,024.04-1.53%63,300