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 ¥4,177.76 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,786.35, while ¥1000 invested 1 year ago would be worth ¥1,235.71. This corresponds to total returns of 317.78%, 278.63%, 23.57%, respectively, with annualized returns of 15.36%, 30.51%, 23.57%.
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 |
|---|---|---|---|---|---|---|
| September 11, 2026 | 2,980 | 3,012 | 3,012 | 3,047 | 2,963 | 3.35M |
| September 10, 2026 | 3,044 | 3,025 | 3,025 | 3,080 | 2,995 | 3.3M |
| September 09, 2026 | 3,048 | 3,108 | 3,108 | 3,128 | 3,031 | 2.97M |
| September 08, 2026 | 3,013 | 3,050 | 3,050 | 3,097 | 2,997.5 | 2.63M |
| September 07, 2026 | 3,042 | 3,018 | 3,018 | 3,048 | 3,011 | 1.83M |
| September 04, 2026 | 3,012 | 3,011 | 3,011 | 3,036 | 2,991 | 2.42M |
| September 03, 2026 | 3,001 | 3,049 | 3,049 | 3,049 | 2,987 | 1.73M |
| September 02, 2026 | 3,035 | 3,006 | 3,006 | 3,061 | 2,984.5 | 2.52M |
| September 01, 2026 | 3,013 | 3,065 | 3,065 | 3,083 | 3,011 | 2.92M |
| August 31, 2026 | 2,978.5 | 2,992.5 | 2,992.5 | 2,994 | 2,959 | 3.5M |
| August 28, 2026 | 2,965.5 | 2,990.5 | 2,990.5 | 2,995.5 | 2,951.5 | 2.34M |
| August 27, 2026 | 2,975 | 2,993 | 2,993 | 2,995.5 | 2,970 | 2.23M |
| August 26, 2026 | 2,941 | 2,973 | 2,973 | 2,996.5 | 2,940 | 3.82M |
| August 25, 2026 | 3,018 | 3,011 | 3,011 | 3,030 | 2,995 | 1.61M |
| August 24, 2026 | 2,940 | 2,998 | 2,998 | 2,998 | 2,925 | 1.96M |
| August 21, 2026 | 2,953 | 2,941.5 | 2,941.5 | 2,968 | 2,927.5 | 1.7M |
| August 20, 2026 | 2,939 | 2,977 | 2,977 | 2,977 | 2,923 | 2.15M |
| August 19, 2026 | 2,995 | 2,902 | 2,902 | 2,995.5 | 2,891 | 2.96M |
| August 18, 2026 | 3,043 | 3,012 | 3,012 | 3,052 | 3,012 | 1.63M |
| August 17, 2026 | 3,078 | 3,034 | 3,034 | 3,094 | 3,020 | 2.54M |
| August 14, 2026 | 3,040 | 3,051 | 3,051 | 3,065 | 3,025 | 2.65M |
| August 13, 2026 | 3,048 | 3,039 | 3,039 | 3,062 | 3,018 | 2.04M |
| August 12, 2026 | 3,003 | 3,027 | 3,027 | 3,027 | 2,979 | 2.51M |
| August 10, 2026 | 3,000 | 3,018 | 3,018 | 3,029 | 2,970 | 4.12M |
| August 07, 2026 | 3,173 | 3,030 | 3,030 | 3,256 | 3,000 | 5.28M |
| August 06, 2026 | 3,115 | 3,163 | 3,163 | 3,183 | 3,100 | 2.84M |
| August 05, 2026 | 3,130 | 3,140 | 3,140 | 3,151 | 3,090 | 2.64M |
| August 04, 2026 | 3,100 | 3,122 | 3,122 | 3,150 | 3,100 | 1.46M |
| August 03, 2026 | 3,150 | 3,114 | 3,114 | 3,155 | 3,028 | 1.99M |
| July 31, 2026 | 3,220 | 3,164 | 3,164 | 3,239 | 3,146 | 4.24M |
| July 30, 2026 | 3,228 | 3,227 | 3,227 | 3,297 | 3,190 | 3.2M |
| July 29, 2026 | 3,325 | 3,263 | 3,263 | 3,343 | 3,234 | 3.16M |
| July 28, 2026 | 3,300 | 3,273 | 3,273 | 3,317 | 3,223 | 1.91M |
| July 27, 2026 | 3,315 | 3,331 | 3,331 | 3,336 | 3,276 | 1.69M |
| July 23, 2026 | 3,235 | 3,272 | 3,272 | 3,275 | 3,225 | 1.92M |
| July 22, 2026 | 3,229 | 3,261 | 3,261 | 3,292 | 3,214 | 1.94M |
| July 21, 2026 | 3,214 | 3,242 | 3,242 | 3,255 | 3,177 | 2.38M |
| July 17, 2026 | 3,232 | 3,208 | 3,208 | 3,260 | 3,146 | 3.2M |
| July 16, 2026 | 3,229 | 3,241 | 3,241 | 3,293 | 3,213 | 1.93M |
| July 15, 2026 | 3,233 | 3,242 | 3,242 | 3,255 | 3,209 | 2.41M |
| July 14, 2026 | 3,187 | 3,187 | 3,187 | 3,215 | 3,167 | 1.76M |
| July 13, 2026 | 3,262 | 3,182 | 3,182 | 3,262 | 3,151 | 1.95M |
| 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 |
AD
