Obayashi Corporation (1802.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
1802.T Historical Return
If you invested ¥1000 in Obayashi Corporation (1802.T) 10 years ago, it would be worth ¥4,040.88 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,151.09, while ¥1000 invested 1 year ago would be worth ¥1,492.58. This corresponds to total returns of 304.09%, 315.11%, 49.26%, respectively, with annualized returns of 14.98%, 32.91%, 49.26%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
1802.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 3,300 | 3,225 | 3,225 | 3,300 | 3,219 | 2.29M |
| July 09, 2026 | 3,230 | 3,249 | 3,249 | 3,250 | 3,206 | 1.86M |
| July 08, 2026 | 3,325 | 3,255 | 3,255 | 3,335 | 3,249 | 2.44M |
| July 07, 2026 | 3,425 | 3,369 | 3,369 | 3,433 | 3,341 | 2.42M |
| July 06, 2026 | 3,345 | 3,405 | 3,405 | 3,429 | 3,324 | 2.05M |
| July 03, 2026 | 3,350 | 3,305 | 3,305 | 3,350 | 3,282 | 1.92M |
| July 02, 2026 | 3,223 | 3,274 | 3,274 | 3,332 | 3,216 | 2.33M |
| July 01, 2026 | 3,290 | 3,247 | 3,247 | 3,304 | 3,200 | 2.33M |
| June 30, 2026 | 3,299 | 3,257 | 3,257 | 3,305 | 3,235 | 3.05M |
| June 29, 2026 | 3,191 | 3,272 | 3,272 | 3,290 | 3,191 | 4.01M |
| June 26, 2026 | 3,130 | 3,202 | 3,202 | 3,209 | 3,102 | 3.02M |
| June 25, 2026 | 3,249 | 3,117 | 3,117 | 3,249 | 3,117 | 2.83M |
| June 24, 2026 | 3,154 | 3,181 | 3,181 | 3,215 | 3,154 | 2.37M |
| June 23, 2026 | 3,254 | 3,154 | 3,154 | 3,279 | 3,154 | 3.06M |
| June 22, 2026 | 3,202 | 3,205 | 3,205 | 3,226 | 3,175 | 2.75M |
| June 19, 2026 | 3,219 | 3,280 | 3,280 | 3,280 | 3,154 | 5.43M |
| June 18, 2026 | 3,201 | 3,266 | 3,266 | 3,293 | 3,199 | 2.92M |
| June 17, 2026 | 3,200 | 3,197 | 3,197 | 3,233 | 3,161 | 2.45M |
| June 16, 2026 | 3,332 | 3,178 | 3,178 | 3,336 | 3,153 | 3.54M |
| June 15, 2026 | 3,217 | 3,327 | 3,327 | 3,374 | 3,206 | 3.73M |
| June 12, 2026 | 3,104 | 3,085 | 3,085 | 3,135 | 3,053 | 2.91M |
| June 11, 2026 | 3,065 | 3,060 | 3,060 | 3,095 | 3,017 | 2.41M |
| June 10, 2026 | 3,075 | 3,104 | 3,104 | 3,110 | 3,061 | 2.18M |
| June 09, 2026 | 3,116 | 3,072 | 3,072 | 3,148 | 3,048 | 2.39M |
| June 08, 2026 | 3,107 | 3,071 | 3,071 | 3,131 | 3,018 | 2.34M |
| June 05, 2026 | 3,083 | 3,131 | 3,131 | 3,160 | 3,064 | 1.95M |
| June 04, 2026 | 3,103 | 3,087 | 3,087 | 3,120 | 3,060 | 2.73M |
| June 03, 2026 | 3,090 | 3,113 | 3,113 | 3,163 | 3,072 | 3.92M |
| June 02, 2026 | 3,123 | 3,100 | 3,100 | 3,137 | 3,024 | 3.68M |
| June 01, 2026 | 3,232 | 3,167 | 3,167 | 3,241 | 3,145 | 2.73M |
| May 29, 2026 | 3,268 | 3,245 | 3,245 | 3,303 | 3,242 | 7.03M |
| May 28, 2026 | 3,335 | 3,362 | 3,362 | 3,432 | 3,320 | 3.33M |
| May 27, 2026 | 3,441 | 3,320 | 3,320 | 3,449 | 3,318 | 3M |
| May 26, 2026 | 3,365 | 3,385 | 3,385 | 3,452 | 3,306 | 3.82M |
| May 25, 2026 | 3,258 | 3,306 | 3,306 | 3,377 | 3,248 | 2.77M |
| May 22, 2026 | 3,274 | 3,194 | 3,194 | 3,274 | 3,180 | 2.99M |
| May 21, 2026 | 3,297 | 3,244 | 3,244 | 3,340 | 3,225 | 3.34M |
| May 20, 2026 | 3,417 | 3,286 | 3,286 | 3,420 | 3,256 | 4.2M |
| May 19, 2026 | 3,477 | 3,456 | 3,456 | 3,578 | 3,447 | 2.63M |
| May 18, 2026 | 3,550 | 3,458 | 3,458 | 3,568 | 3,378 | 2.5M |
| May 15, 2026 | 3,551 | 3,558 | 3,558 | 3,682 | 3,517 | 3.91M |
| May 14, 2026 | 3,819 | 3,558 | 3,558 | 3,820 | 3,555 | 5.18M |
| May 13, 2026 | 3,950 | 3,699 | 3,699 | 4,018 | 3,612 | 9.83M |
| May 12, 2026 | 3,777 | 3,916 | 3,916 | 4,000 | 3,755 | 4.67M |
| May 11, 2026 | 3,655 | 3,745 | 3,745 | 3,754 | 3,651 | 2.83M |
| May 08, 2026 | 3,703 | 3,679 | 3,679 | 3,724 | 3,640 | 2.42M |
| May 07, 2026 | 3,718 | 3,735 | 3,735 | 3,779 | 3,680 | 3.21M |
| May 01, 2026 | 3,696 | 3,648 | 3,648 | 3,700 | 3,629 | 1.67M |
| April 30, 2026 | 3,634 | 3,659 | 3,659 | 3,760 | 3,550 | 3.94M |
| April 28, 2026 | 3,658 | 3,844 | 3,844 | 3,862 | 3,647 | 3.62M |
| April 27, 2026 | 3,565 | 3,606 | 3,606 | 3,647 | 3,531 | 2.04M |
| April 24, 2026 | 3,656 | 3,597 | 3,597 | 3,660 | 3,558 | 2.18M |
| April 23, 2026 | 3,606 | 3,626 | 3,626 | 3,643 | 3,552 | 2.11M |
| April 22, 2026 | 3,655 | 3,643 | 3,643 | 3,661 | 3,592 | 1.87M |
| April 21, 2026 | 3,730 | 3,676 | 3,676 | 3,740 | 3,665 | 2.36M |
| April 20, 2026 | 3,748 | 3,724 | 3,724 | 3,760 | 3,689 | 1.57M |
| April 17, 2026 | 3,724 | 3,685 | 3,685 | 3,753 | 3,674 | 2.09M |
| April 16, 2026 | 3,693 | 3,766 | 3,766 | 3,766 | 3,672 | 2.72M |
| April 15, 2026 | 3,820 | 3,721 | 3,721 | 3,820 | 3,721 | 1.93M |
| April 14, 2026 | 3,783 | 3,760 | 3,760 | 3,785 | 3,727 | 1.9M |
AD
