Ohba Co., Ltd. (TYO:9765)
Japan
· Delayed Price · Currency is JPY 1,198.00
+34.00 (2.92%)
Mar 10, 2026, 3:30 PM JST
Ohba Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,188.00 | 1,204.00 | 1,177.00 | 1,202.00 | - | 3.26% | 24,100 |
| Mar 9, 2026 | 1,167.00 | 1,170.00 | 1,135.00 | 1,164.00 | 1,164.00 | -2.27% | 43,500 |
| Mar 6, 2026 | 1,198.00 | 1,204.00 | 1,179.00 | 1,191.00 | 1,191.00 | -0.17% | 17,100 |
| Mar 5, 2026 | 1,177.00 | 1,218.00 | 1,162.00 | 1,193.00 | 1,193.00 | 4.74% | 45,800 |
| Mar 4, 2026 | 1,169.00 | 1,169.00 | 1,118.00 | 1,139.00 | 1,139.00 | -3.72% | 55,700 |
| Mar 3, 2026 | 1,209.00 | 1,213.00 | 1,167.00 | 1,183.00 | 1,183.00 | -1.99% | 70,000 |
| Mar 2, 2026 | 1,215.00 | 1,215.00 | 1,193.00 | 1,207.00 | 1,207.00 | -1.71% | 35,200 |
| Feb 27, 2026 | 1,210.00 | 1,228.00 | 1,204.00 | 1,228.00 | 1,228.00 | 2.08% | 25,000 |
| Feb 26, 2026 | 1,208.00 | 1,209.00 | 1,198.00 | 1,203.00 | 1,203.00 | -0.25% | 11,900 |
| Feb 25, 2026 | 1,209.00 | 1,209.00 | 1,185.00 | 1,206.00 | 1,206.00 | 1.26% | 32,400 |
| Feb 24, 2026 | 1,183.00 | 1,201.00 | 1,180.00 | 1,191.00 | 1,191.00 | 0.85% | 26,900 |
| Feb 20, 2026 | 1,185.00 | 1,185.00 | 1,172.00 | 1,181.00 | 1,181.00 | -0.34% | 12,700 |
| Feb 19, 2026 | 1,190.00 | 1,190.00 | 1,176.00 | 1,185.00 | 1,185.00 | -0.17% | 25,800 |
| Feb 18, 2026 | 1,195.00 | 1,198.00 | 1,181.00 | 1,187.00 | 1,187.00 | -0.25% | 18,400 |
| Feb 17, 2026 | 1,192.00 | 1,199.00 | 1,183.00 | 1,190.00 | 1,190.00 | -0.50% | 12,000 |
| Feb 16, 2026 | 1,202.00 | 1,203.00 | 1,186.00 | 1,196.00 | 1,196.00 | -0.33% | 17,700 |
| Feb 13, 2026 | 1,213.00 | 1,217.00 | 1,193.00 | 1,200.00 | 1,200.00 | -1.32% | 26,300 |
| Feb 12, 2026 | 1,200.00 | 1,233.00 | 1,200.00 | 1,216.00 | 1,216.00 | 1.33% | 46,200 |
| Feb 10, 2026 | 1,192.00 | 1,200.00 | 1,192.00 | 1,200.00 | 1,200.00 | 0.93% | 20,700 |
| Feb 9, 2026 | 1,195.00 | 1,195.00 | 1,184.00 | 1,189.00 | 1,189.00 | 0.59% | 13,500 |
| Feb 6, 2026 | 1,195.00 | 1,195.00 | 1,170.00 | 1,182.00 | 1,182.00 | -0.76% | 19,000 |
| Feb 5, 2026 | 1,180.00 | 1,191.00 | 1,172.00 | 1,191.00 | 1,191.00 | 1.10% | 22,000 |
| Feb 4, 2026 | 1,163.00 | 1,178.00 | 1,159.00 | 1,178.00 | 1,178.00 | 1.38% | 18,600 |
| Feb 3, 2026 | 1,157.00 | 1,163.00 | 1,149.00 | 1,162.00 | 1,162.00 | 1.22% | 17,400 |
| Feb 2, 2026 | 1,154.00 | 1,162.00 | 1,148.00 | 1,148.00 | 1,148.00 | -0.52% | 18,500 |
| Jan 30, 2026 | 1,141.00 | 1,156.00 | 1,137.00 | 1,154.00 | 1,154.00 | 1.14% | 12,600 |
| Jan 29, 2026 | 1,152.00 | 1,152.00 | 1,134.00 | 1,141.00 | 1,141.00 | -0.44% | 18,600 |
| Jan 28, 2026 | 1,161.00 | 1,161.00 | 1,146.00 | 1,146.00 | 1,146.00 | -1.12% | 14,300 |
| Jan 27, 2026 | 1,155.00 | 1,165.00 | 1,148.00 | 1,159.00 | 1,159.00 | 0.52% | 14,200 |
| Jan 26, 2026 | 1,175.00 | 1,175.00 | 1,152.00 | 1,153.00 | 1,153.00 | -2.04% | 23,000 |
| Jan 23, 2026 | 1,168.00 | 1,179.00 | 1,167.00 | 1,177.00 | 1,177.00 | 0.17% | 14,500 |
| Jan 22, 2026 | 1,161.00 | 1,175.00 | 1,159.00 | 1,175.00 | 1,175.00 | 0.95% | 22,900 |
| Jan 21, 2026 | 1,171.00 | 1,171.00 | 1,158.00 | 1,164.00 | 1,164.00 | -1.27% | 19,700 |
| Jan 20, 2026 | 1,192.00 | 1,192.00 | 1,178.00 | 1,179.00 | 1,179.00 | -1.09% | 15,800 |
| Jan 19, 2026 | 1,196.00 | 1,196.00 | 1,185.00 | 1,192.00 | 1,192.00 | -0.33% | 10,600 |
| Jan 16, 2026 | 1,198.00 | 1,198.00 | 1,190.00 | 1,196.00 | 1,196.00 | -0.17% | 15,200 |
| Jan 15, 2026 | 1,185.00 | 1,198.00 | 1,182.00 | 1,198.00 | 1,198.00 | 1.10% | 28,900 |
| Jan 14, 2026 | 1,151.00 | 1,185.00 | 1,151.00 | 1,185.00 | 1,185.00 | 2.95% | 58,600 |
| Jan 13, 2026 | 1,150.00 | 1,167.00 | 1,150.00 | 1,151.00 | 1,151.00 | 1.14% | 70,500 |
| Jan 9, 2026 | 1,138.00 | 1,138.00 | 1,133.00 | 1,138.00 | 1,138.00 | - | 18,900 |
| Jan 8, 2026 | 1,131.00 | 1,138.00 | 1,128.00 | 1,138.00 | 1,138.00 | 0.89% | 23,500 |
| Jan 7, 2026 | 1,123.00 | 1,138.00 | 1,123.00 | 1,128.00 | 1,128.00 | 0.36% | 46,000 |
| Jan 6, 2026 | 1,122.00 | 1,125.00 | 1,121.00 | 1,124.00 | 1,124.00 | 0.27% | 12,500 |
| Jan 5, 2026 | 1,115.00 | 1,124.00 | 1,115.00 | 1,121.00 | 1,121.00 | - | 24,800 |
| Dec 30, 2025 | 1,119.00 | 1,121.00 | 1,116.00 | 1,121.00 | 1,121.00 | 0.18% | 13,700 |
| Dec 29, 2025 | 1,117.00 | 1,120.00 | 1,112.00 | 1,119.00 | 1,119.00 | 0.63% | 24,200 |
| Dec 26, 2025 | 1,118.00 | 1,118.00 | 1,112.00 | 1,112.00 | 1,112.00 | -0.45% | 15,300 |
| Dec 25, 2025 | 1,110.00 | 1,118.00 | 1,110.00 | 1,117.00 | 1,117.00 | 0.45% | 21,800 |
| Dec 24, 2025 | 1,110.00 | 1,115.00 | 1,108.00 | 1,112.00 | 1,112.00 | 0.82% | 31,200 |
| Dec 23, 2025 | 1,097.00 | 1,107.00 | 1,097.00 | 1,103.00 | 1,103.00 | 0.64% | 34,900 |
| Dec 22, 2025 | 1,100.00 | 1,102.00 | 1,094.00 | 1,096.00 | 1,096.00 | -0.45% | 15,700 |
| Dec 19, 2025 | 1,093.00 | 1,102.00 | 1,093.00 | 1,101.00 | 1,101.00 | 0.73% | 20,700 |
| Dec 18, 2025 | 1,090.00 | 1,094.00 | 1,087.00 | 1,093.00 | 1,093.00 | 0.46% | 13,500 |
| Dec 17, 2025 | 1,090.00 | 1,093.00 | 1,087.00 | 1,088.00 | 1,088.00 | -0.27% | 11,100 |
| Dec 16, 2025 | 1,090.00 | 1,099.00 | 1,086.00 | 1,091.00 | 1,091.00 | - | 19,300 |
| Dec 15, 2025 | 1,087.00 | 1,095.00 | 1,085.00 | 1,091.00 | 1,091.00 | 0.28% | 46,600 |
| Dec 12, 2025 | 1,085.00 | 1,088.00 | 1,081.00 | 1,088.00 | 1,088.00 | 0.83% | 28,900 |
| Dec 11, 2025 | 1,090.00 | 1,090.00 | 1,079.00 | 1,079.00 | 1,079.00 | -0.46% | 33,000 |
| Dec 10, 2025 | 1,081.00 | 1,088.00 | 1,079.00 | 1,084.00 | 1,084.00 | 0.28% | 23,100 |
| Dec 9, 2025 | 1,078.00 | 1,081.00 | 1,074.00 | 1,081.00 | 1,081.00 | 0.65% | 21,900 |
| Dec 8, 2025 | 1,080.00 | 1,081.00 | 1,074.00 | 1,074.00 | 1,074.00 | -0.28% | 17,600 |
| Dec 5, 2025 | 1,075.00 | 1,078.00 | 1,074.00 | 1,077.00 | 1,077.00 | - | 19,000 |
| Dec 4, 2025 | 1,073.00 | 1,080.00 | 1,071.00 | 1,077.00 | 1,077.00 | 0.28% | 21,100 |
| Dec 3, 2025 | 1,073.00 | 1,077.00 | 1,071.00 | 1,074.00 | 1,074.00 | 0.19% | 16,300 |
| Dec 2, 2025 | 1,076.00 | 1,079.00 | 1,071.00 | 1,072.00 | 1,072.00 | -0.37% | 29,400 |
| Dec 1, 2025 | 1,091.00 | 1,091.00 | 1,074.00 | 1,076.00 | 1,076.00 | -0.92% | 65,200 |
| Nov 28, 2025 | 1,091.00 | 1,100.00 | 1,084.00 | 1,086.00 | 1,086.00 | -0.37% | 63,000 |
| Nov 27, 2025 | 1,074.00 | 1,105.00 | 1,074.00 | 1,090.00 | 1,090.00 | -3.96% | 136,700 |
| Nov 26, 2025 | 1,126.00 | 1,135.00 | 1,123.00 | 1,135.00 | 1,114.00 | 1.70% | 77,200 |
| Nov 25, 2025 | 1,127.00 | 1,127.00 | 1,115.00 | 1,116.00 | 1,095.35 | - | 94,100 |
| Nov 21, 2025 | 1,110.00 | 1,117.00 | 1,110.00 | 1,116.00 | 1,095.35 | 0.09% | 32,700 |
| Nov 20, 2025 | 1,110.00 | 1,116.00 | 1,108.00 | 1,115.00 | 1,094.37 | 1.09% | 25,400 |
| Nov 19, 2025 | 1,108.00 | 1,111.00 | 1,102.00 | 1,103.00 | 1,082.59 | -0.09% | 18,300 |
| Nov 18, 2025 | 1,109.00 | 1,114.00 | 1,104.00 | 1,104.00 | 1,083.57 | -0.54% | 42,900 |
| Nov 17, 2025 | 1,118.00 | 1,119.00 | 1,104.00 | 1,110.00 | 1,089.46 | -0.63% | 38,200 |
| Nov 14, 2025 | 1,119.00 | 1,126.00 | 1,116.00 | 1,117.00 | 1,096.33 | -0.45% | 17,500 |
| Nov 13, 2025 | 1,120.00 | 1,126.00 | 1,119.00 | 1,122.00 | 1,101.24 | 0.45% | 22,800 |
| Nov 12, 2025 | 1,114.00 | 1,118.00 | 1,113.00 | 1,117.00 | 1,096.33 | 0.63% | 18,700 |
| Nov 11, 2025 | 1,112.00 | 1,115.00 | 1,108.00 | 1,110.00 | 1,089.46 | 0.27% | 13,600 |
| Nov 10, 2025 | 1,106.00 | 1,112.00 | 1,106.00 | 1,107.00 | 1,086.52 | 0.64% | 21,600 |
| Nov 7, 2025 | 1,105.00 | 1,109.00 | 1,098.00 | 1,100.00 | 1,079.65 | -0.09% | 37,900 |
| Nov 6, 2025 | 1,098.00 | 1,105.00 | 1,098.00 | 1,101.00 | 1,080.63 | -0.09% | 16,800 |
| Nov 5, 2025 | 1,108.00 | 1,108.00 | 1,091.00 | 1,102.00 | 1,081.61 | -0.36% | 30,200 |
| Nov 4, 2025 | 1,103.00 | 1,112.00 | 1,103.00 | 1,106.00 | 1,085.54 | -0.54% | 20,300 |
| Oct 31, 2025 | 1,110.00 | 1,112.00 | 1,103.00 | 1,112.00 | 1,091.43 | 0.45% | 11,100 |
| Oct 30, 2025 | 1,097.00 | 1,109.00 | 1,097.00 | 1,107.00 | 1,086.52 | 0.36% | 20,100 |
| Oct 29, 2025 | 1,114.00 | 1,115.00 | 1,100.00 | 1,103.00 | 1,082.59 | -0.99% | 20,500 |
| Oct 28, 2025 | 1,128.00 | 1,128.00 | 1,114.00 | 1,114.00 | 1,093.39 | -1.24% | 21,900 |
| Oct 27, 2025 | 1,129.00 | 1,129.00 | 1,120.00 | 1,128.00 | 1,107.13 | 0.80% | 24,000 |
| Oct 24, 2025 | 1,124.00 | 1,126.00 | 1,115.00 | 1,119.00 | 1,098.30 | - | 17,500 |
| Oct 23, 2025 | 1,110.00 | 1,123.00 | 1,107.00 | 1,119.00 | 1,098.30 | 1.36% | 17,400 |
| Oct 22, 2025 | 1,091.00 | 1,107.00 | 1,091.00 | 1,104.00 | 1,083.57 | 0.91% | 18,200 |
| Oct 21, 2025 | 1,095.00 | 1,099.00 | 1,090.00 | 1,094.00 | 1,073.76 | -0.09% | 16,900 |
| Oct 20, 2025 | 1,094.00 | 1,099.00 | 1,090.00 | 1,095.00 | 1,074.74 | 0.46% | 20,900 |
| Oct 17, 2025 | 1,093.00 | 1,097.00 | 1,089.00 | 1,090.00 | 1,069.83 | -0.18% | 15,000 |
| Oct 16, 2025 | 1,100.00 | 1,100.00 | 1,088.00 | 1,092.00 | 1,071.80 | -0.64% | 25,700 |
| Oct 15, 2025 | 1,081.00 | 1,099.00 | 1,079.00 | 1,099.00 | 1,078.67 | 2.33% | 31,300 |
| Oct 14, 2025 | 1,074.00 | 1,083.00 | 1,067.00 | 1,074.00 | 1,054.13 | -0.92% | 69,300 |
| Oct 10, 2025 | 1,078.00 | 1,091.00 | 1,073.00 | 1,084.00 | 1,063.94 | -3.82% | 98,700 |
| Oct 9, 2025 | 1,129.00 | 1,134.00 | 1,122.00 | 1,127.00 | 1,106.15 | 0.09% | 57,100 |