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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 26, 2025	2,167	2,179	2,179	2,185	2,159	136,000
September 25, 2025	2,171	2,167	2,167	2,172	2,157	93,700
September 24, 2025	2,142	2,150	2,150	2,156	2,126	81,400
September 22, 2025	2,158	2,130	2,130	2,173	2,130	91,200
September 19, 2025	2,177	2,169	2,169	2,190	2,155	217,100
September 18, 2025	2,172	2,170	2,170	2,180	2,151	76,800
September 17, 2025	2,185	2,172	2,172	2,186	2,160	123,600
September 16, 2025	2,169	2,180	2,180	2,186	2,164	61,400
September 12, 2025	2,170	2,167	2,167	2,180	2,137	177,600
September 11, 2025	2,130	2,150	2,150	2,159	2,130	55,900
September 10, 2025	2,115	2,129	2,129	2,140	2,108	55,900
September 09, 2025	2,140	2,117	2,117	2,144	2,101	73,700
September 08, 2025	2,130	2,119	2,123	2,145	2,119	66,100
September 05, 2025	2,115	2,123	2,123	2,139	2,086	94,300
September 04, 2025	2,117	2,116	2,116	2,124	2,091	121,500
September 03, 2025	2,105	2,112	2,112	2,127	2,083	133,500
September 02, 2025	2,095	2,099	2,099	2,110	2,082	58,800
September 01, 2025	2,082	2,075	2,075	2,097	2,059	95,000
August 29, 2025	2,085	2,088	2,088	2,095	2,075	66,300
August 28, 2025	2,072	2,093	2,093	2,098	2,072	60,000
August 27, 2025	2,054	2,067	2,067	2,081	2,054	57,000
August 26, 2025	2,052	2,061	2,061	2,061	2,041	94,400
August 25, 2025	2,095	2,046	2,046	2,095	2,043	71,500
August 22, 2025	2,064	2,078	2,078	2,087	2,054	57,300
August 21, 2025	2,082	2,070	2,070	2,085	2,069	47,600
August 20, 2025	2,074	2,083	2,083	2,097	2,069	60,300
August 19, 2025	2,074	2,071	2,071	2,080	2,064	60,900
August 18, 2025	2,053	2,074	2,074	2,077	2,052	52,900
August 15, 2025	2,055	2,053	2,053	2,061	2,040	57,200
August 14, 2025	2,047	2,047	2,047	2,053	2,032	58,300
August 13, 2025	2,058	2,048	2,048	2,062	2,035	58,600
August 12, 2025	2,062	2,047	2,047	2,062	2,018	119,400

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