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 ¥5,047.01 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,026.48, while ¥1000 invested 1 year ago would be worth ¥1,158.39. This corresponds to total returns of 404.7%, 102.65%, 15.84%, respectively, with annualized returns of 17.57%, 15.18%, 15.84%.

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
September 11, 2026	2,378	2,394	2,394	2,414	2,376	164,500
September 10, 2026	2,422	2,409	2,409	2,434	2,401	172,900
September 09, 2026	2,400	2,422	2,422	2,425	2,393	93,900
September 08, 2026	2,404	2,400	2,400	2,407	2,358	167,200
September 07, 2026	2,434	2,404	2,404	2,444	2,394	71,600
September 04, 2026	2,425	2,437	2,437	2,442	2,414	141,200
September 03, 2026	2,428	2,425	2,425	2,439	2,418	80,200
September 02, 2026	2,473	2,428	2,428	2,493	2,420	94,600
September 01, 2026	2,443	2,495	2,495	2,497	2,442	122,300
August 31, 2026	2,428	2,443	2,443	2,463	2,417	129,200
August 28, 2026	2,420	2,428	2,428	2,433	2,397	64,400
August 27, 2026	2,414	2,420	2,420	2,429	2,404	62,100
August 26, 2026	2,415	2,414	2,414	2,431	2,409	55,800
August 25, 2026	2,433	2,415	2,415	2,444	2,415	75,300
August 24, 2026	2,414	2,423	2,423	2,435	2,409	62,900
August 21, 2026	2,382	2,414	2,414	2,418	2,382	74,200
August 20, 2026	2,363	2,378	2,378	2,380	2,360	79,100
August 19, 2026	2,398	2,363	2,363	2,399	2,353	92,500
August 18, 2026	2,363	2,398	2,398	2,405	2,363	74,400
August 17, 2026	2,355	2,363	2,363	2,377	2,351	95,600
August 14, 2026	2,322	2,357	2,357	2,364	2,321	76,000
August 13, 2026	2,355	2,337	2,337	2,378	2,337	88,700
August 12, 2026	2,371	2,354	2,354	2,371	2,338	109,100
August 10, 2026	2,374	2,331	2,331	2,381	2,316	120,300
August 07, 2026	2,313	2,343	2,343	2,405	2,300	177,100
August 06, 2026	2,238	2,263	2,263	2,271	2,220	76,100
August 05, 2026	2,255	2,238	2,238	2,263	2,229	88,500
August 04, 2026	2,254	2,255	2,255	2,262	2,226	84,300
August 03, 2026	2,330	2,281	2,281	2,335	2,278	99,600
July 31, 2026	2,325	2,325	2,325	2,354	2,320	84,000
July 30, 2026	2,353	2,351	2,351	2,359	2,301	83,700
July 29, 2026	2,341	2,358	2,358	2,373	2,317	98,700
July 28, 2026	2,350	2,340	2,340	2,357	2,325	95,300
July 27, 2026	2,318	2,331	2,331	2,345	2,317	113,400
July 24, 2026	2,277	2,321	2,321	2,327	2,275	88,600
July 23, 2026	2,270	2,294	2,294	2,295	2,268	81,200
July 22, 2026	2,274	2,277	2,277	2,292	2,238	94,800
July 21, 2026	2,277	2,262	2,262	2,286	2,230	101,700
July 17, 2026	2,220	2,227	2,227	2,254	2,205	96,700
July 16, 2026	2,227	2,215	2,215	2,235	2,198	77,100
July 15, 2026	2,235	2,227	2,227	2,239	2,213	76,300
July 14, 2026	2,219	2,211	2,211	2,237	2,209	80,000
July 13, 2026	2,174	2,192	2,192	2,206	2,174	77,500
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