Obayashi Corporation (1802.T) JPX
3,138.00
+38(+1.23%)
Currency In JPY
- 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 ¥3,826.31 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,035.57, while ¥1000 invested 1 year ago would be worth ¥1,448.7. This corresponds to total returns of 282.63%, 303.56%, 44.87%, respectively, with annualized returns of 14.35%, 32.16%, 44.87%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
1802.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 13, 2026 | 3,744 | 3,745 | 3,745 | 3,801 | 3,704 | 2.86M |
| April 10, 2026 | 3,878 | 3,793 | 3,793 | 3,878 | 3,780 | 2.2M |
| April 09, 2026 | 3,910 | 3,865 | 3,865 | 3,910 | 3,819 | 1.94M |
| April 08, 2026 | 3,900 | 3,883 | 3,883 | 3,900 | 3,820 | 2.75M |
| April 07, 2026 | 3,720 | 3,703 | 3,703 | 3,769 | 3,691 | 1.94M |
| April 06, 2026 | 3,755 | 3,728 | 3,728 | 3,781 | 3,725 | 1.86M |
| April 03, 2026 | 3,789 | 3,783 | 3,783 | 3,800 | 3,730 | 2.44M |
| April 02, 2026 | 3,989 | 3,777 | 3,777 | 3,995 | 3,773 | 2.43M |
| April 01, 2026 | 3,924 | 3,929 | 3,929 | 3,929 | 3,819 | 2.15M |
| March 31, 2026 | 3,740 | 3,756 | 3,756 | 3,824 | 3,686 | 2.55M |
| March 30, 2026 | 3,666 | 3,792 | 3,792 | 3,808 | 3,641 | 2.54M |
| March 27, 2026 | 3,889 | 3,900 | 3,854 | 3,923 | 3,864 | 2.21M |
| March 26, 2026 | 3,920 | 3,919 | 3,872.78 | 3,931 | 3,878 | 1.74M |
| March 25, 2026 | 3,904 | 3,913 | 3,866.85 | 3,922 | 3,882 | 2.51M |
| March 24, 2026 | 3,757 | 3,794 | 3,749.25 | 3,794 | 3,705 | 1.63M |
| March 23, 2026 | 3,724 | 3,687 | 3,643.51 | 3,728 | 3,615 | 2.98M |
| March 19, 2026 | 3,864 | 3,837 | 3,791.74 | 3,900 | 3,816 | 4.12M |
| March 18, 2026 | 3,874 | 3,955 | 3,908.35 | 3,957 | 3,867 | 1.49M |
| March 17, 2026 | 3,858 | 3,862 | 3,816.45 | 3,905 | 3,839 | 1.44M |
| March 16, 2026 | 3,827 | 3,820 | 3,774.94 | 3,876 | 3,799 | 1.36M |
| March 13, 2026 | 3,743 | 3,870 | 3,824.35 | 3,896 | 3,742 | 2.77M |
| March 12, 2026 | 3,904 | 3,843 | 3,797.67 | 3,934 | 3,825 | 2.32M |
| March 11, 2026 | 4,030 | 4,013 | 3,965.67 | 4,064 | 3,990 | 2.2M |
| March 10, 2026 | 3,888 | 3,941 | 3,863.88 | 3,965 | 3,882 | 859,500 |
| March 09, 2026 | 3,784 | 3,818 | 3,772.97 | 3,836 | 3,723 | 3.4M |
| March 06, 2026 | 4,008 | 3,994 | 3,946.89 | 4,040 | 3,932 | 3.4M |
| March 05, 2026 | 4,171 | 4,094 | 4,045.71 | 4,224 | 4,047 | 4.68M |
| March 04, 2026 | 4,100 | 4,006 | 3,942.94 | 4,113 | 3,939 | 2.92M |
