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 ¥3,546.36 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,572.46, while ¥1000 invested 1 year ago would be worth ¥1,084.35. This corresponds to total returns of 254.64%, 57.25%, 8.43%, respectively, with annualized returns of 13.49%, 9.47%, 8.43%.

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
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
April 13, 2026	1,293	1,256	1,256	1,297	1,247	63,500
April 10, 2026	1,305	1,297	1,297	1,322	1,289	99,800
April 09, 2026	1,284	1,275	1,275	1,285	1,273	28,600
April 08, 2026	1,285	1,280	1,280	1,296	1,273	18,500
April 07, 2026	1,265	1,269	1,269	1,275	1,256	24,000
April 06, 2026	1,260	1,262	1,262	1,274	1,255	45,200
April 03, 2026	1,230	1,254	1,254	1,258	1,230	37,100
April 02, 2026	1,232	1,229	1,229	1,262	1,221	70,900
April 01, 2026	1,199	1,206	1,209	1,209	1,194	28,000
March 31, 2026	1,180	1,188	1,188	1,197	1,180	20,000
March 30, 2026	1,163	1,190	1,190	1,197	1,155	27,400
March 27, 2026	1,170	1,178	1,178	1,191	1,169	21,600
March 26, 2026	1,195	1,175	1,175	1,195	1,172	18,900
March 25, 2026	1,208	1,189	1,189	1,208	1,184	26,900
March 24, 2026	1,181	1,178	1,178	1,181	1,166	14,400