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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	3,307	3,303	3,303	3,307	3,281	683,600
December 24, 2025	3,296	3,284	3,284	3,308	3,268	1.24M
December 23, 2025	3,255	3,270	3,270	3,288	3,215	1.68M
December 22, 2025	3,309	3,266	3,266	3,313	3,266	2.94M
December 19, 2025	3,259	3,310	3,310	3,327	3,225	4.33M
December 18, 2025	3,243	3,261	3,261	3,268	3,220	2.13M
December 17, 2025	3,225	3,244	3,244	3,265	3,192	1.99M
December 16, 2025	3,281	3,223	3,223	3,299	3,215	2.58M
December 15, 2025	3,261	3,273	3,273	3,293	3,238	2.14M
December 12, 2025	3,258	3,264	3,264	3,264	3,229	2.21M
December 11, 2025	3,241	3,228	3,228	3,273	3,209	3.48M
December 10, 2025	3,204	3,208	3,208	3,226	3,170	3.3M
December 09, 2025	3,163	3,171	3,171	3,187	3,126	1.88M
December 08, 2025	3,114	3,158	3,158	3,158	3,090	1.95M
December 05, 2025	3,128	3,092	3,092	3,128	3,086	923,900
December 04, 2025	3,143	3,129	3,129	3,161	3,102	2.81M
December 03, 2025	3,127	3,119	3,119	3,142	3,107	2.11M
December 02, 2025	3,110	3,129	3,129	3,138	3,082	2.85M
December 01, 2025	3,164	3,119	3,119	3,172	3,095	2.85M
November 28, 2025	3,171	3,184	3,184	3,218	3,158	2.69M
November 27, 2025	3,182	3,183	3,183	3,203	3,165	2.04M
November 26, 2025	3,150	3,180	3,180	3,190	3,117	3.09M
November 25, 2025	3,130	3,111	3,111	3,135	3,071	3.13M
November 21, 2025	2,990	3,125	3,125	3,126	2,988	9.45M
November 20, 2025	2,944	2,976.5	2,976.5	2,985	2,912.5	4.43M
November 19, 2025	2,890	2,903.5	2,903.5	2,926.5	2,873	5.78M
November 18, 2025	2,847	2,830.5	2,830.5	2,867.5	2,803	2.94M
November 17, 2025	2,861.5	2,858	2,858	2,881.5	2,846	2.31M
November 14, 2025	2,862.5	2,850.5	2,850.5	2,876.5	2,835	2.88M
November 13, 2025	2,855.5	2,883	2,883	2,894	2,840.5	2.99M
November 12, 2025	2,850	2,847	2,847	2,872	2,820.5	3.58M
November 11, 2025	2,801	2,863	2,863	2,905	2,795	3.94M
November 10, 2025	2,820.5	2,832.5	2,832.5	2,841.5	2,794	2.89M
November 07, 2025	2,797.5	2,805.5	2,805.5	2,817	2,760.5	4.8M
November 06, 2025	2,959	2,798.5	2,798.5	2,983.5	2,791.5	8.63M
November 05, 2025	2,959	2,798.5	2,798.5	2,983.5	2,791.5	9.43M
November 04, 2025	2,648	2,873	2,873	2,910.5	2,591.5	9.43M
October 31, 2025	2,637	2,612	2,612	2,645.5	2,609.5	2.31M
October 30, 2025	2,637	2,612	2,612	2,645.5	2,609.5	2.91M
October 29, 2025	2,610	2,590	2,590	2,631.5	2,583.5	2.58M
October 28, 2025	2,615	2,593	2,593	2,634.5	2,585.5	1.93M
October 27, 2025	2,627	2,629	2,629	2,637.5	2,609.5	2.22M
October 24, 2025	2,612	2,601	2,601	2,623.5	2,593	2.56M
October 23, 2025	2,570	2,575.5	2,575.5	2,600	2,560	2.98M
October 22, 2025	2,534	2,610.5	2,610.5	2,610.5	2,527	4.59M
October 21, 2025	2,545	2,514.5	2,514.5	2,548	2,496.5	2.96M
October 20, 2025	2,533	2,534.5	2,534.5	2,550	2,501.5	3.34M
October 17, 2025	2,455	2,485.5	2,485.5	2,512	2,453.5	3.79M
October 16, 2025	2,520	2,453.5	2,453.5	2,521	2,435	4.62M
October 15, 2025	2,397	2,408.5	2,408.5	2,413	2,388.5	2.41M
October 14, 2025	2,340.5	2,384	2,384	2,396.5	2,334	2.75M
October 10, 2025	2,397.5	2,375.5	2,375.5	2,397.5	2,300	3.08M
October 09, 2025	2,431	2,404.5	2,404.5	2,441	2,386	2.31M
October 08, 2025	2,478	2,427.5	2,427.5	2,478	2,422	2.66M
October 07, 2025	2,436.5	2,444.5	2,444.5	2,452.5	2,418	2.3M
October 06, 2025	2,415	2,435.5	2,435.5	2,454	2,398	2.79M
October 03, 2025	2,326	2,349	2,349	2,349.5	2,317	1.91M
October 02, 2025	2,385	2,331	2,331	2,394	2,325	2.37M
October 01, 2025	2,416	2,392.5	2,392.5	2,422	2,370	2.03M
September 30, 2025	2,405	2,429	2,429	2,429	2,390	2.48M

Obayashi Corporation (1802.T) JPX