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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	2,016	2,048	2,048	2,059	2,013	107,400
August 07, 2025	2,072	2,066	2,066	2,089	2,058	70,000
August 06, 2025	2,053	2,089	2,089	2,090	2,053	76,900
August 05, 2025	2,068	2,053	2,053	2,079	2,052	92,000
August 04, 2025	2,016	2,048	2,048	2,056	2,012	82,300
August 01, 2025	2,050	2,063	2,063	2,069	2,044	89,200
July 31, 2025	2,015	2,037	2,037	2,044	2,015	86,200
July 30, 2025	2,000	2,015	2,015	2,024	1,996	83,800
July 29, 2025	1,980	1,998	1,998	1,998	1,975	88,200
July 28, 2025	1,975	1,986	1,986	1,991	1,968	74,700
July 25, 2025	1,964	1,980	1,980	1,988	1,962	76,600
July 24, 2025	1,959	1,970	1,970	1,975	1,956	82,200
July 23, 2025	1,953	1,949	1,949	1,967	1,943	95,100
July 22, 2025	1,950	1,941	1,941	1,959	1,932	76,600
July 18, 2025	1,944	1,947	1,947	1,954	1,930	56,300
July 17, 2025	1,918	1,940	1,940	1,941	1,911	53,000
July 16, 2025	1,933	1,930	1,930	1,946	1,930	54,400
July 15, 2025	1,927	1,931	1,931	1,938	1,914	51,300
July 14, 2025	1,904	1,927	1,927	1,930	1,904	54,400
July 11, 2025	1,910	1,904	1,904	1,933	1,904	65,400
July 10, 2025	1,885	1,907	1,907	1,909	1,872	130,800
July 09, 2025	1,869	1,893	1,893	1,914	1,869	129,000
July 08, 2025	1,846	1,862	1,862	1,870	1,846	106,200
July 07, 2025	1,841	1,847	1,847	1,850	1,837	56,200
July 04, 2025	1,847	1,848	1,848	1,853	1,836	59,500
July 03, 2025	1,830	1,847	1,847	1,852	1,826	95,400
July 02, 2025	1,800	1,830	1,830	1,842	1,793	188,700
July 01, 2025	1,800	1,814	1,814	1,818	1,800	51,900
June 30, 2025	1,810	1,815	1,815	1,826	1,809	132,300
June 27, 2025	1,797	1,804	1,804	1,810	1,794	87,700
June 26, 2025	1,805	1,798	1,798	1,805	1,783	55,300
June 25, 2025	1,800	1,793	1,793	1,800	1,780	83,700
June 24, 2025	1,810	1,804	1,804	1,815	1,800	86,900
June 23, 2025	1,782	1,794	1,794	1,804	1,782	68,400
June 20, 2025	1,790	1,782	1,782	1,796	1,781	152,500
June 19, 2025	1,792	1,795	1,795	1,799	1,780	54,100
June 18, 2025	1,783	1,800	1,800	1,804	1,783	51,000
June 17, 2025	1,773	1,790	1,790	1,796	1,771	69,900
June 16, 2025	1,818	1,774	1,774	1,819	1,774	100,000
June 13, 2025	1,788	1,802	1,802	1,806	1,777	112,400
June 12, 2025	1,794	1,800	1,800	1,803	1,787	80,200
June 11, 2025	1,770	1,793	1,793	1,797	1,770	111,200
June 10, 2025	1,764	1,771	1,771	1,782	1,764	96,600
June 09, 2025	1,770	1,764	1,764	1,783	1,757	126,100
June 06, 2025	1,760	1,765	1,765	1,775	1,754	90,800
June 05, 2025	1,741	1,743	1,743	1,755	1,734	86,000
June 04, 2025	1,737	1,761	1,761	1,763	1,729	158,500
June 03, 2025	1,779	1,756	1,756	1,779	1,748	85,700
June 02, 2025	1,757	1,775	1,775	1,782	1,752	153,700
May 30, 2025	1,721	1,741	1,741	1,756	1,721	213,000
May 29, 2025	1,733	1,739	1,739	1,750	1,727	188,800
May 28, 2025	1,738	1,736	1,736	1,748	1,725	127,500
May 27, 2025	1,725	1,719	1,719	1,728	1,713	75,500
May 26, 2025	1,734	1,728	1,728	1,750	1,725	106,500
May 23, 2025	1,725	1,734	1,734	1,734	1,723	64,800

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