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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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