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

2,083.00

+46(+2.26%)

Updated at June 03 02:31PM

Currency In JPY

8097.T Historical Return

If you invested ¥1000 in San-Ai Obbli Co., Ltd. (8097.T) 10 years ago, it would be worth ¥3,875.42 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,059.44, while ¥1000 invested 1 year ago would be worth ¥1,234.05. This corresponds to total returns of 287.54%, 105.94%, 23.4%, respectively, with annualized returns of 14.5%, 15.54%, 23.4%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

8097.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	2,038	2,037	2,037	2,064	2,018	154,700
June 01, 2026	2,091	2,079	2,079	2,099	2,039	138,800
May 29, 2026	2,100	2,124	2,124	2,146	2,088	166,600
May 28, 2026	2,106	2,109	2,109	2,147	2,102	138,400
May 27, 2026	2,081	2,114	2,114	2,117	2,080	97,600
May 26, 2026	2,105	2,081	2,081	2,112	2,074	145,000
May 25, 2026	2,184	2,125	2,125	2,184	2,111	99,700
May 22, 2026	2,171	2,179	2,179	2,184	2,140	106,100
May 21, 2026	2,175	2,161	2,161	2,184	2,147	70,500
May 20, 2026	2,151	2,166	2,166	2,175	2,135	120,600
May 19, 2026	2,171	2,165	2,165	2,176	2,153	113,400
May 18, 2026	2,149	2,153	2,153	2,191	2,137	190,800
May 15, 2026	2,281	2,148	2,148	2,289	2,118	193,600
May 14, 2026	2,314	2,308	2,308	2,324	2,288	74,100
May 13, 2026	2,310	2,316	2,316	2,318	2,281	109,500
May 12, 2026	2,334	2,307	2,307	2,359	2,298	149,100
May 11, 2026	2,311	2,333	2,333	2,362	2,311	122,800
May 08, 2026	2,265	2,322	2,322	2,324	2,257	173,800
May 07, 2026	2,272	2,272	2,272	2,299	2,246	165,600
May 01, 2026	2,268	2,278	2,278	2,287	2,250	103,800
April 30, 2026	2,283	2,305	2,305	2,313	2,262	154,500
April 28, 2026	2,233	2,275	2,275	2,283	2,233	100,600
April 27, 2026	2,288	2,260	2,260	2,288	2,249	110,000
April 24, 2026	2,272	2,263	2,263	2,297	2,248	129,900
April 23, 2026	2,274	2,282	2,282	2,289	2,248	103,000
April 22, 2026	2,302	2,280	2,280	2,305	2,272	106,700
April 21, 2026	2,308	2,306	2,306	2,330	2,302	81,400
April 20, 2026	2,330	2,311	2,311	2,335	2,299	82,700
April 17, 2026	2,341	2,324	2,324	2,358	2,321	78,900
April 16, 2026	2,364	2,334	2,334	2,377	2,334	82,700
April 15, 2026	2,352	2,361	2,361	2,387	2,352	90,600
April 14, 2026	2,385	2,352	2,352	2,401	2,341	107,700
April 13, 2026	2,394	2,385	2,385	2,441	2,385	106,100
April 10, 2026	2,478	2,385	2,385	2,480	2,385	157,400
April 09, 2026	2,505	2,478	2,478	2,542	2,478	143,800
April 08, 2026	2,614	2,505	2,505	2,614	2,498	117,100
April 07, 2026	2,574	2,565	2,565	2,612	2,548	100,200
April 06, 2026	2,539	2,551	2,551	2,566	2,534	64,400
April 03, 2026	2,498	2,530	2,530	2,534	2,498	75,300
April 02, 2026	2,471	2,493	2,493	2,521	2,450	114,800
April 01, 2026	2,445	2,489	2,489	2,489	2,440	121,800
March 31, 2026	2,417	2,410	2,410	2,451	2,406	146,500
March 30, 2026	2,335	2,437	2,437	2,437	2,331	306,100
March 27, 2026	2,447	2,462	2,412	2,478	2,437	178,900
March 26, 2026	2,387	2,437	2,387.51	2,437	2,387	166,300
March 25, 2026	2,404	2,387	2,338.52	2,404	2,365	152,800
March 24, 2026	2,330	2,354	2,306.19	2,370	2,329	114,800
March 23, 2026	2,251	2,300	2,253.29	2,304	2,234	172,900
March 19, 2026	2,308	2,293	2,246.43	2,321	2,288	178,100
March 18, 2026	2,284	2,332	2,284.64	2,339	2,284	97,600
March 17, 2026	2,258	2,272	2,225.86	2,296	2,255	58,600
March 16, 2026	2,277	2,257	2,211.16	2,284	2,249	90,500
March 13, 2026	2,275	2,279	2,232.72	2,318	2,268	133,600
March 12, 2026	2,323	2,283	2,236.64	2,323	2,265	91,200
March 11, 2026	2,358	2,323	2,275.82	2,358	2,323	75,800
March 10, 2026	2,329	2,352	2,288.56	2,368	2,329	24,200
March 09, 2026	2,238	2,311	2,264.07	2,327	2,220	151,100
March 06, 2026	2,370	2,315	2,267.99	2,370	2,312	124,700
March 05, 2026	2,392	2,392	2,343.42	2,416	2,370	166,900
March 04, 2026	2,398	2,326	2,271.9	2,399	2,294	116,000