Ohba Co., Ltd. (9765.T) JPX

Currency In JPY

9765.T Historical Return

If you invested ¥1000 in Ohba Co., Ltd. (9765.T) 10 years ago, it would be worth ¥3,541.75 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,550.6, while ¥1000 invested 1 year ago would be worth ¥1,089.66. This corresponds to total returns of 254.17%, 55.06%, 8.97%, respectively, with annualized returns of 13.47%, 9.16%, 8.97%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

9765.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	1,083	1,108	1,108	1,116	1,083	72,800
July 09, 2026	1,133	1,120	1,120	1,135	1,119	45,500
July 08, 2026	1,129	1,129	1,129	1,136	1,125	16,000
July 07, 2026	1,124	1,129	1,129	1,130	1,120	8,400
July 06, 2026	1,125	1,123	1,123	1,129	1,119	13,800
July 03, 2026	1,122	1,121	1,121	1,125	1,115	14,400
July 02, 2026	1,120	1,119	1,119	1,128	1,119	16,100
July 01, 2026	1,115	1,114	1,114	1,116	1,105	13,500
June 30, 2026	1,101	1,112	1,112	1,112	1,096	15,100
June 29, 2026	1,102	1,093	1,093	1,112	1,091	31,400
June 26, 2026	1,091	1,096	1,096	1,098	1,080	25,000
June 25, 2026	1,095	1,081	1,081	1,095	1,081	19,500
June 24, 2026	1,081	1,089	1,089	1,093	1,077	14,600
June 23, 2026	1,081	1,083	1,083	1,083	1,075	11,900
June 22, 2026	1,085	1,075	1,075	1,094	1,075	13,900
June 19, 2026	1,093	1,086	1,086	1,093	1,077	15,100
June 18, 2026	1,091	1,090	1,090	1,095	1,085	19,400
June 17, 2026	1,066	1,084	1,084	1,093	1,066	31,900
June 16, 2026	1,078	1,068	1,068	1,080	1,064	33,400
June 15, 2026	1,083	1,083	1,083	1,089	1,079	16,600
June 12, 2026	1,072	1,072	1,072	1,080	1,061	50,100
June 11, 2026	1,065	1,070	1,070	1,071	1,060	17,100
June 10, 2026	1,065	1,069	1,069	1,070	1,060	17,800
June 09, 2026	1,069	1,061	1,061	1,078	1,061	35,100
June 08, 2026	1,056	1,055	1,055	1,064	1,047	49,600
June 05, 2026	1,052	1,074	1,074	1,077	1,052	31,300
June 04, 2026	1,052	1,051	1,051	1,070	1,045	51,800
June 03, 2026	1,056	1,052	1,052	1,058	1,016	136,000
June 02, 2026	1,096	1,052	1,052	1,096	1,050	147,000
June 01, 2026	1,145	1,107	1,107	1,145	1,107	63,300
May 29, 2026	1,154	1,148	1,148	1,159	1,148	60,900
May 28, 2026	1,163	1,154	1,154	1,175	1,151	135,300
May 27, 2026	1,212	1,216	1,216	1,222	1,212	89,800
May 26, 2026	1,213	1,213	1,213	1,215	1,211	92,700
May 25, 2026	1,220	1,213	1,213	1,220	1,210	56,600
May 22, 2026	1,212	1,215	1,215	1,217	1,210	37,400
May 21, 2026	1,213	1,212	1,212	1,215	1,211	20,400
May 20, 2026	1,214	1,210	1,210	1,219	1,208	27,900
May 19, 2026	1,211	1,210	1,210	1,214	1,210	21,800
May 18, 2026	1,212	1,206	1,206	1,216	1,206	36,400
May 15, 2026	1,211	1,210	1,210	1,217	1,210	24,200
May 14, 2026	1,217	1,211	1,211	1,220	1,211	28,400
May 13, 2026	1,217	1,211	1,211	1,218	1,210	25,000
May 12, 2026	1,212	1,212	1,212	1,219	1,210	24,400
May 11, 2026	1,221	1,211	1,211	1,221	1,211	33,300
May 08, 2026	1,213	1,214	1,214	1,218	1,211	24,300
May 07, 2026	1,233	1,213	1,213	1,237	1,213	50,600
May 01, 2026	1,226	1,220	1,220	1,232	1,218	30,700
April 30, 2026	1,225	1,233	1,233	1,233	1,213	37,800
April 28, 2026	1,211	1,225	1,225	1,225	1,205	24,800
April 27, 2026	1,209	1,202	1,202	1,214	1,199	38,400
April 24, 2026	1,212	1,202	1,202	1,219	1,201	46,200
April 23, 2026	1,231	1,214	1,214	1,231	1,208	33,300
April 22, 2026	1,234	1,224	1,224	1,242	1,223	22,200
April 21, 2026	1,242	1,239	1,239	1,247	1,235	27,800
April 20, 2026	1,246	1,235	1,235	1,249	1,234	33,900
April 17, 2026	1,249	1,246	1,246	1,251	1,244	17,600
April 16, 2026	1,253	1,245	1,245	1,260	1,237	42,700
April 15, 2026	1,251	1,248	1,248	1,269	1,244	35,100
April 14, 2026	1,260	1,251	1,251	1,274	1,251	25,900