San-Ai Obbli Co., Ltd. - 8097.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	2,106	2,114	2,114	2,116	2,099	52,200
December 23, 2025	2,073	2,100	2,100	2,114	2,073	67,500
December 22, 2025	2,067	2,064	2,064	2,067	2,045	70,600
December 19, 2025	2,048	2,053	2,053	2,073	2,046	98,300
December 18, 2025	2,055	2,050	2,050	2,058	2,044	65,100
December 17, 2025	2,053	2,043	2,043	2,054	2,023	66,000
December 16, 2025	2,055	2,053	2,053	2,065	2,047	98,600
December 15, 2025	2,048	2,058	2,058	2,062	2,042	56,400
December 12, 2025	2,050	2,041	2,041	2,050	2,027	124,600
December 11, 2025	2,096	2,030	2,030	2,096	2,023	114,000
December 10, 2025	2,111	2,070	2,070	2,114	2,062	84,800
December 09, 2025	2,083	2,102	2,102	2,103	2,083	81,000
December 08, 2025	2,074	2,087	2,087	2,087	2,063	59,600
December 05, 2025	2,063	2,050	2,050	2,078	2,045	72,500
December 04, 2025	2,075	2,075	2,075	2,089	2,074	58,700
December 03, 2025	2,063	2,083	2,083	2,083	2,050	104,200
December 02, 2025	2,073	2,066	2,066	2,090	2,055	79,000
December 01, 2025	2,098	2,066	2,066	2,111	2,058	63,300
November 28, 2025	2,094	2,098	2,098	2,106	2,092	54,100
November 27, 2025	2,099	2,094	2,094	2,103	2,088	29,900
November 26, 2025	2,095	2,097	2,097	2,113	2,084	61,300
November 25, 2025	2,104	2,081	2,081	2,106	2,073	58,900
November 21, 2025	2,056	2,095	2,095	2,095	2,055	92,300
November 20, 2025	2,050	2,045	2,045	2,066	2,039	64,400
November 19, 2025	2,024	2,038	2,038	2,047	2,010	62,200
November 18, 2025	2,042	2,017	2,017	2,048	2,007	53,700
November 17, 2025	2,049	2,050	2,050	2,057	2,038	47,100
November 14, 2025	2,044	2,052	2,052	2,071	2,039	88,100
November 13, 2025	2,068	2,044	2,044	2,073	2,038	101,100
November 12, 2025	2,056	2,057	2,057	2,086	2,041	119,200
November 11, 2025	2,100	2,056	2,056	2,100	2,055	69,500
November 10, 2025	2,069	2,095	2,095	2,096	2,056	70,000
November 07, 2025	2,064	2,056	2,056	2,064	2,037	44,000
November 06, 2025	2,039	2,051	2,051	2,071	2,029	50,500
November 05, 2025	2,041	2,039	2,039	2,052	2,013	70,500
November 04, 2025	2,028	2,040	2,040	2,057	2,019	77,100
October 31, 2025	2,028	2,042	2,042	2,042	2,005	130,000
October 30, 2025	2,015	2,014	2,014	2,040	2,011	144,600
October 29, 2025	2,050	2,015	2,015	2,052	2,015	65,100
October 28, 2025	2,113	2,050	2,050	2,130	2,050	86,600
October 27, 2025	2,129	2,129	2,129	2,135	2,117	65,300
October 24, 2025	2,101	2,109	2,109	2,115	2,100	52,600
October 23, 2025	2,090	2,111	2,111	2,117	2,090	55,900
October 22, 2025	2,071	2,094	2,094	2,095	2,068	102,600
October 21, 2025	2,066	2,066	2,066	2,079	2,066	53,500
October 20, 2025	2,082	2,079	2,079	2,086	2,057	46,700
October 17, 2025	2,047	2,044	2,044	2,063	2,044	50,400
October 16, 2025	2,056	2,042	2,042	2,067	2,031	64,800
October 15, 2025	2,046	2,063	2,063	2,070	2,041	71,400
October 14, 2025	2,004	2,024	2,024	2,037	2,002	99,400
October 10, 2025	2,051	2,019	2,019	2,055	2,015	84,300
October 09, 2025	2,080	2,082	2,082	2,085	2,074	76,000
October 08, 2025	2,115	2,085	2,085	2,138	2,084	64,300
October 07, 2025	2,110	2,112	2,112	2,123	2,101	95,700
October 06, 2025	2,099	2,100	2,100	2,109	2,084	105,200
October 03, 2025	2,047	2,063	2,063	2,063	2,047	50,000
October 02, 2025	2,060	2,047	2,047	2,073	2,045	81,600
October 01, 2025	2,080	2,064	2,064	2,081	2,047	117,800
September 30, 2025	2,094	2,093	2,093	2,105	2,076	138,300
September 29, 2025	2,130	2,112	2,112	2,130	2,090	110,100

San-Ai Obbli Co., Ltd. (8097.T) JPX