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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,434	2,419	2,419	2,436	2,411	85,400
February 19, 2026	2,424	2,450	2,450	2,450	2,408	72,500
February 18, 2026	2,443	2,424	2,424	2,460	2,410	93,800
February 17, 2026	2,408	2,442	2,442	2,469	2,408	125,600
February 16, 2026	2,418	2,407	2,407	2,434	2,401	125,400
February 13, 2026	2,420	2,435	2,435	2,471	2,412	175,100
February 12, 2026	2,310	2,425	2,425	2,453	2,303	323,800
February 10, 2026	2,269	2,270	2,270	2,279	2,255	83,600
February 09, 2026	2,270	2,257	2,257	2,279	2,240	61,700
February 06, 2026	2,242	2,249	2,249	2,249	2,227	65,000
February 05, 2026	2,277	2,241	2,241	2,277	2,241	77,400
February 04, 2026	2,209	2,246	2,246	2,259	2,192	76,000
February 03, 2026	2,185	2,201	2,201	2,206	2,170	71,800
February 02, 2026	2,203	2,169	2,169	2,223	2,169	95,000
January 30, 2026	2,196	2,193	2,193	2,200	2,175	130,300
January 29, 2026	2,153	2,176	2,176	2,179	2,128	84,300
January 28, 2026	2,167	2,161	2,161	2,169	2,148	61,200
January 27, 2026	2,190	2,189	2,189	2,190	2,160	71,400
January 26, 2026	2,211	2,199	2,199	2,216	2,188	79,200
January 23, 2026	2,214	2,228	2,228	2,233	2,213	41,600
January 22, 2026	2,200	2,214	2,214	2,222	2,188	48,500
January 21, 2026	2,170	2,183	2,183	2,189	2,168	61,700
January 20, 2026	2,206	2,181	2,181	2,210	2,180	53,300
January 19, 2026	2,217	2,210	2,210	2,226	2,201	55,700
January 16, 2026	2,190	2,212	2,212	2,217	2,181	87,000
January 15, 2026	2,194	2,187	2,187	2,209	2,187	114,400
January 14, 2026	2,187	2,208	2,208	2,208	2,177	82,000
January 13, 2026	2,190	2,165	2,165	2,190	2,162	92,700
January 09, 2026	2,167	2,161	2,161	2,184	2,152	77,200
January 08, 2026	2,137	2,149	2,149	2,167	2,135	68,900
January 07, 2026	2,124	2,137	2,137	2,152	2,116	58,900
January 06, 2026	2,107	2,132	2,132	2,138	2,107	85,100
January 05, 2026	2,110	2,100	2,100	2,121	2,098	56,500
December 30, 2025	2,123	2,112	2,112	2,126	2,110	33,500
December 29, 2025	2,132	2,121	2,121	2,136	2,105	66,000
December 26, 2025	2,130	2,133	2,133	2,141	2,122	46,200
December 25, 2025	2,122	2,124	2,124	2,130	2,114	56,700
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

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