Obayashi Corporation Recent Share Price (TSE:1802)

TSE:1802 - Obayashi Corp Obayashi Corporation
Sector: Industrials, Industry: Construction & Engineering

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
13 Sep 2021	JPY	939	961	935	961	961	+22 (+2.34%)	2,596,100
10 Sep 2021	JPY	937	944	933	939	939	+4 (+0.43%)	3,427,500
9 Sep 2021	JPY	945	952	932	935	935	-25 (-2.60%)	2,794,300
8 Sep 2021	JPY	958	962	948	960	960	+13 (+1.37%)	2,622,900
7 Sep 2021	JPY	957	960	945	947	947	-1 (-0.11%)	2,215,100
6 Sep 2021	JPY	950	956	946	948	948	+4 (+0.42%)	1,799,700
3 Sep 2021	JPY	917	947	917	944	944	+26 (+2.83%)	3,141,100
2 Sep 2021	JPY	914	919	909	918	918	-4 (-0.43%)	2,364,100
1 Sep 2021	JPY	911	927	911	922	922	+16 (+1.77%)	2,437,000
31 Aug 2021	JPY	906	913	904	906	906	-12 (-1.31%)	4,641,400
30 Aug 2021	JPY	912	920	909	918	918	+17 (+1.89%)	1,848,200
27 Aug 2021	JPY	909	911	900	901	901	-14 (-1.53%)	1,504,400
26 Aug 2021	JPY	927	927	915	915	915	-3 (-0.33%)	1,409,700
25 Aug 2021	JPY	917	930	916	918	918	-2 (-0.22%)	2,020,700
24 Aug 2021	JPY	915	925	913	920	920	+7 (+0.77%)	1,947,700
23 Aug 2021	JPY	919	927	913	913	913	-1 (-0.11%)	1,490,600
20 Aug 2021	JPY	906	920	906	914	914	+1 (+0.11%)	2,320,700
19 Aug 2021	JPY	912	920	910	913	913	-10 (-1.08%)	1,388,400
18 Aug 2021	JPY	910	930	910	923	923	+13 (+1.43%)	1,363,200
17 Aug 2021	JPY	925	929	910	910	910	-12 (-1.30%)	1,663,000
16 Aug 2021	JPY	937	938	917	922	922	-19 (-2.02%)	2,240,100
13 Aug 2021	JPY	938	947	935	941	941	+8 (+0.86%)	2,112,900
12 Aug 2021	JPY	934	937	928	933	933	+5 (+0.54%)	1,789,800
11 Aug 2021	JPY	915	928	910	928	928	+25 (+2.77%)	2,030,000
10 Aug 2021	JPY	907	914	899	903	903	+2 (+0.22%)	2,916,700
6 Aug 2021	JPY	889	913	884	901	901	+6 (+0.67%)	3,597,100
5 Aug 2021	JPY	901	910	882	895	895	-17 (-1.86%)	3,546,300
4 Aug 2021	JPY	915	922	911	912	912	-7 (-0.76%)	2,570,100
3 Aug 2021	JPY	915	926	912	919	919	-1 (-0.11%)	2,734,300
2 Aug 2021	JPY	905	922	902	920	920	+29 (+3.25%)	2,905,300