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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,447	2,477.5	2,477.5	2,500	2,441	3.26M
September 25, 2025	2,432	2,434	2,434	2,446	2,424	1.76M
September 24, 2025	2,420	2,427.5	2,427.5	2,434.5	2,398.5	2.59M
September 22, 2025	2,466.5	2,432	2,432	2,475.5	2,431.5	2.02M
September 19, 2025	2,475	2,469.5	2,469.5	2,502.5	2,463.5	4.05M
September 18, 2025	2,460	2,468.5	2,468.5	2,471.5	2,436.5	1.65M
September 17, 2025	2,515	2,459.5	2,459.5	2,520	2,459.5	2.2M
September 16, 2025	2,499	2,530	2,530	2,532	2,489.5	2.2M
September 12, 2025	2,525	2,502	2,502	2,527.5	2,493	2.61M
September 11, 2025	2,499	2,492	2,492	2,514.5	2,478.5	1.69M
September 10, 2025	2,508.5	2,505	2,505	2,525	2,498	2.23M
September 09, 2025	2,510.5	2,498	2,498	2,524.5	2,482.5	2.69M
September 08, 2025	2,450	2,483.5	2,483.5	2,492.5	2,444.5	1.93M
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

Obayashi Corporation (1802.T) JPX