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

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 ¥4,557.65 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,909.11, while ¥1000 invested 1 year ago would be worth ¥1,183.39. This corresponds to total returns of 355.76%, 90.91%, 18.34%, respectively, with annualized returns of 16.37%, 13.8%, 18.34%.

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
July 10, 2026	2,170	2,174	2,174	2,179	2,146	95,300
July 09, 2026	2,152	2,151	2,151	2,174	2,143	125,700
July 08, 2026	2,127	2,144	2,144	2,179	2,127	163,100
July 07, 2026	2,137	2,113	2,113	2,137	2,112	95,300
July 06, 2026	2,109	2,124	2,124	2,136	2,107	53,700
July 03, 2026	2,122	2,108	2,108	2,133	2,108	115,300
July 02, 2026	2,105	2,105	2,105	2,120	2,105	79,800
July 01, 2026	2,084	2,088	2,088	2,101	2,071	65,400
June 30, 2026	2,124	2,090	2,090	2,126	2,090	157,000
June 29, 2026	2,088	2,111	2,111	2,111	2,082	81,100
June 26, 2026	2,063	2,088	2,088	2,093	2,063	73,700
June 25, 2026	2,115	2,063	2,063	2,115	2,063	81,800
June 24, 2026	2,075	2,081	2,081	2,102	2,074	76,000
June 23, 2026	2,063	2,078	2,078	2,099	2,063	66,900
June 22, 2026	2,079	2,070	2,070	2,090	2,056	52,700
June 19, 2026	2,051	2,079	2,079	2,093	2,050	128,600
June 18, 2026	2,088	2,056	2,056	2,100	2,056	153,700
June 17, 2026	2,100	2,068	2,068	2,100	2,061	67,000
June 16, 2026	2,080	2,091	2,091	2,091	2,058	95,300
June 15, 2026	2,100	2,093	2,093	2,110	2,082	95,400
June 12, 2026	2,066	2,083	2,083	2,090	2,063	99,500
June 11, 2026	2,085	2,080	2,080	2,128	2,064	86,100
June 10, 2026	2,085	2,078	2,078	2,110	2,076	81,400
June 09, 2026	2,089	2,085	2,085	2,123	2,074	69,300
June 08, 2026	2,092	2,112	2,112	2,116	2,085	108,400
June 05, 2026	2,076	2,099	2,099	2,116	2,076	62,000
June 04, 2026	2,064	2,076	2,076	2,088	2,064	63,400
June 03, 2026	2,057	2,088	2,088	2,091	2,045	77,200
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