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 ¥3,563.35 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,684.77, while ¥1000 invested 1 year ago would be worth ¥1,084.94. This corresponds to total returns of 256.34%, 68.48%, 8.49%, respectively, with annualized returns of 13.54%, 10.99%, 8.49%.

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
November 10, 2026	1,171	1,187	1,187	1,190	1,171	27,400
November 09, 2026	1,160	1,169	1,169	1,177	1,159	46,300
November 06, 2026	1,180	1,157	1,157	1,180	1,157	43,200
November 05, 2026	1,180	1,185	1,185	1,208	1,180	42,500
November 04, 2026	1,187	1,180	1,180	1,198	1,180	25,600
November 02, 2026	1,208	1,183	1,183	1,208	1,177	32,000
October 30, 2026	1,206	1,207	1,207	1,213	1,199	14,400
October 29, 2026	1,201	1,201	1,201	1,203	1,190	13,700
October 28, 2026	1,196	1,194	1,194	1,201	1,188	15,600
October 27, 2026	1,196	1,196	1,196	1,202	1,193	7,300
October 26, 2026	1,206	1,196	1,196	1,206	1,186	18,200
October 23, 2026	1,182	1,182	1,182	1,196	1,175	12,800
October 22, 2026	1,187	1,192	1,192	1,192	1,178	16,700
October 21, 2026	1,176	1,173	1,173	1,179	1,169	7,400
October 20, 2026	1,186	1,168	1,168	1,186	1,168	12,500
October 19, 2026	1,194	1,190	1,190	1,196	1,180	10,300
October 16, 2026	1,179	1,193	1,193	1,194	1,176	13,000
October 15, 2026	1,166	1,175	1,175	1,178	1,160	13,900
October 14, 2026	1,156	1,166	1,166	1,171	1,156	9,900
October 13, 2026	1,149	1,165	1,165	1,166	1,149	16,400
October 09, 2026	1,147	1,143	1,143	1,154	1,139	18,600
October 08, 2026	1,153	1,149	1,149	1,158	1,147	26,200
October 07, 2026	1,168	1,165	1,165	1,172	1,162	12,300
October 06, 2026	1,170	1,170	1,170	1,173	1,167	12,100
October 05, 2026	1,175	1,171	1,171	1,178	1,170	22,800
October 02, 2026	1,205	1,184	1,184	1,205	1,183	16,000
October 01, 2026	1,214	1,205	1,205	1,216	1,196	20,500
September 30, 2026	1,198	1,209	1,209	1,215	1,198	19,000
September 29, 2026	1,208	1,198	1,198	1,208	1,194	13,000
September 28, 2026	1,202	1,200	1,200	1,208	1,193	10,200
September 25, 2026	1,215	1,207	1,207	1,215	1,193	40,600
September 24, 2026	1,193	1,193	1,193	1,193	1,187	13,000
September 18, 2026	1,197	1,193	1,193	1,197	1,185	7,900
September 17, 2026	1,193	1,190	1,190	1,195	1,188	11,800
September 16, 2026	1,177	1,185	1,185	1,189	1,177	16,500
September 15, 2026	1,171	1,177	1,177	1,178	1,170	8,200
September 11, 2026	1,170	1,172	1,172	1,174	1,163	4,600
September 10, 2026	1,172	1,172	1,172	1,173	1,163	21,900
September 09, 2026	1,171	1,172	1,172	1,172	1,168	1,600
September 08, 2026	1,175	1,175	1,175	1,183	1,168	11,700
September 07, 2026	1,174	1,174	1,174	1,180	1,174	9,600
September 04, 2026	1,177	1,174	1,174	1,178	1,172	6,400
September 03, 2026	1,173	1,177	1,177	1,186	1,173	12,800
September 02, 2026	1,185	1,181	1,181	1,187	1,177	11,300
September 01, 2026	1,181	1,185	1,185	1,187	1,179	10,000
August 31, 2026	1,175	1,173	1,173	1,180	1,173	8,100
August 28, 2026	1,180	1,174	1,174	1,182	1,164	15,600
August 27, 2026	1,179	1,180	1,180	1,180	1,170	12,900
August 26, 2026	1,156	1,175	1,175	1,175	1,156	14,900
August 25, 2026	1,196	1,151	1,151	1,196	1,148	39,800
August 24, 2026	1,167	1,170	1,170	1,179	1,165	15,600
August 21, 2026	1,163	1,165	1,165	1,166	1,158	8,700
August 20, 2026	1,150	1,163	1,163	1,163	1,143	23,300
August 19, 2026	1,150	1,149	1,149	1,154	1,143	19,800
August 18, 2026	1,149	1,150	1,150	1,153	1,149	12,700
August 17, 2026	1,147	1,149	1,149	1,152	1,145	8,600
August 14, 2026	1,141	1,147	1,147	1,154	1,141	11,900
August 13, 2026	1,138	1,146	1,146	1,146	1,134	15,200
August 12, 2026	1,133	1,138	1,138	1,145	1,132	10,200
August 10, 2026	1,129	1,130	1,130	1,136	1,119	12,200