Obayashi Corporation - 1802.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2,470	2,441.5	2,441.5	2,475.5	2,411.5	1.96M
September 04, 2025	2,425	2,456	2,456	2,464.5	2,420.5	1.89M
September 03, 2025	2,427	2,427.5	2,427.5	2,439	2,409	2.22M
September 02, 2025	2,422.5	2,431	2,431	2,441	2,406.5	1.65M
September 01, 2025	2,390	2,417.5	2,417.5	2,420	2,377.5	1.5M
August 29, 2025	2,380	2,396.5	2,396.5	2,396.5	2,367	1.61M
August 28, 2025	2,357.5	2,390	2,390	2,391.5	2,346	1.99M
August 27, 2025	2,348.5	2,348	2,348	2,364.5	2,330	2.87M
August 26, 2025	2,388	2,341.5	2,341.5	2,389.5	2,335.5	3.43M
August 25, 2025	2,450	2,388	2,388	2,454.5	2,384.5	2.01M
August 22, 2025	2,427	2,451	2,451	2,456.5	2,414.5	2.02M
August 21, 2025	2,430	2,425	2,425	2,440.5	2,400.5	2.4M
August 20, 2025	2,394	2,430	2,430	2,430.5	2,355	2.53M
August 19, 2025	2,357.5	2,392	2,392	2,397	2,355	1.94M
August 18, 2025	2,350	2,356.5	2,356.5	2,371.5	2,337	2.68M
August 15, 2025	2,354	2,368	2,368	2,373.5	2,344.5	2.11M
August 14, 2025	2,375	2,352.5	2,352.5	2,380	2,338	3M
August 13, 2025	2,375	2,406	2,406	2,414.5	2,362.5	3.28M
August 12, 2025	2,331	2,376	2,376	2,388	2,318	5.38M
August 08, 2025	2,441.5	2,327.5	2,327.5	2,461	2,320	8.53M
August 07, 2025	2,425	2,421.5	2,421.5	2,446	2,376	3.45M
August 06, 2025	2,338	2,404	2,404	2,405	2,330	2.95M
August 05, 2025	2,330	2,338.5	2,338.5	2,350	2,305	2.71M
August 04, 2025	2,274.5	2,297	2,297	2,300	2,245.5	2.75M
August 01, 2025	2,230	2,306.5	2,306.5	2,311.5	2,228.5	3.05M
July 31, 2025	2,200	2,228.5	2,228.5	2,230	2,196	2.72M
July 30, 2025	2,168	2,188.5	2,188.5	2,188.5	2,149	1.95M
July 29, 2025	2,150.5	2,153.5	2,153.5	2,186.5	2,117	3.57M
July 28, 2025	2,192	2,155.5	2,155.5	2,192	2,155.5	1.7M
July 25, 2025	2,213	2,178	2,178	2,215	2,172	2.62M
July 24, 2025	2,208.5	2,206.5	2,206.5	2,216	2,179.5	3.47M
July 23, 2025	2,216	2,214.5	2,214.5	2,235	2,202.5	2.52M
July 22, 2025	2,198.5	2,213.5	2,213.5	2,231	2,189.5	1.39M
July 18, 2025	2,218	2,198.5	2,198.5	2,219	2,186	1.44M
July 17, 2025	2,167	2,212	2,212	2,220	2,165	1.87M
July 16, 2025	2,170	2,166	2,166	2,176	2,157.5	1.06M
July 15, 2025	2,190	2,173	2,173	2,206.5	2,161	1.63M
July 14, 2025	2,160	2,183.5	2,183.5	2,189	2,145	1.68M
July 11, 2025	2,174.5	2,159.5	2,159.5	2,181.5	2,148.5	1.86M
July 10, 2025	2,170	2,159	2,159	2,175.5	2,150	1.89M
July 09, 2025	2,154.5	2,158.5	2,158.5	2,169	2,144.5	1.49M
July 08, 2025	2,138	2,157	2,157	2,162.5	2,131.5	2.1M
July 07, 2025	2,145.5	2,155	2,155	2,155	2,138	1.57M
July 04, 2025	2,152	2,145.5	2,145.5	2,158	2,135.5	1.52M
July 03, 2025	2,167	2,152	2,152	2,178.5	2,126	2.72M
July 02, 2025	2,145	2,177	2,177	2,189.5	2,144	2.19M
July 01, 2025	2,190	2,163.5	2,163.5	2,191	2,155.5	2.08M
June 30, 2025	2,181.5	2,185.5	2,185.5	2,191	2,171.5	2.7M
June 27, 2025	2,180.5	2,173.5	2,173.5	2,187.5	2,157.5	2.49M
June 26, 2025	2,180	2,187.5	2,187.5	2,194	2,163.5	1.85M
June 25, 2025	2,203	2,181	2,181	2,210	2,178	1.54M
June 24, 2025	2,238	2,204	2,204	2,240	2,193.5	1.24M
June 23, 2025	2,219.5	2,223	2,223	2,247	2,211	1.28M
June 20, 2025	2,245	2,221	2,221	2,248.5	2,221	2.85M
June 19, 2025	2,249	2,244.5	2,244.5	2,258	2,225.5	1.31M
June 18, 2025	2,198	2,241.5	2,241.5	2,247	2,196	2.08M
June 17, 2025	2,196	2,197	2,197	2,203.5	2,179.5	1.02M
June 16, 2025	2,207	2,207	2,207	2,222	2,203.5	1.7M
June 13, 2025	2,172.5	2,174.5	2,174.5	2,189	2,152.5	1.87M
June 12, 2025	2,179	2,174	2,174	2,195	2,166	1.8M

Obayashi Corporation (1802.T) JPX