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
4 Nov 2020	JPY	887	898	874	887	887	+2 (+0.23%)	2,464,200
2 Nov 2020	JPY	879	888	876	885	885	+15 (+1.72%)	1,969,300
30 Oct 2020	JPY	866	872	855	870	870	-3 (-0.34%)	3,461,800
29 Oct 2020	JPY	856	876	853	873	873	+5 (+0.58%)	2,264,600
28 Oct 2020	JPY	876	878	860	868	868	-28 (-3.13%)	2,304,500
27 Oct 2020	JPY	906	909	891	896	896	-13 (-1.43%)	2,062,400
26 Oct 2020	JPY	898	914	897	909	909	+14 (+1.56%)	1,651,900
23 Oct 2020	JPY	887	899	882	895	895	+21 (+2.40%)	2,134,400
22 Oct 2020	JPY	875	884	871	874	874	-23 (-2.56%)	2,381,900
21 Oct 2020	JPY	894	901	887	897	897	+10 (+1.13%)	1,892,500
20 Oct 2020	JPY	910	911	886	887	887	-28 (-3.06%)	2,161,500
19 Oct 2020	JPY	905	917	903	915	915	+8 (+0.88%)	1,435,500
16 Oct 2020	JPY	912	915	907	907	907	-9 (-0.98%)	1,607,900
15 Oct 2020	JPY	925	928	913	916	916	-9 (-0.97%)	1,333,900
14 Oct 2020	JPY	930	932	918	925	925	-11 (-1.18%)	1,906,400
13 Oct 2020	JPY	938	946	927	936	936	-6 (-0.64%)	1,650,300
12 Oct 2020	JPY	954	955	936	942	942	-9 (-0.95%)	1,972,700
9 Oct 2020	JPY	965	968	949	951	951	-14 (-1.45%)	2,201,100
8 Oct 2020	JPY	978	978	961	965	965	+9 (+0.94%)	2,159,800
7 Oct 2020	JPY	954	957	948	956	956	-4 (-0.42%)	1,491,900
6 Oct 2020	JPY	957	964	948	960	960	+10 (+1.05%)	1,541,100
5 Oct 2020	JPY	949	958	946	950	950	+22 (+2.37%)	1,867,900
2 Oct 2020	JPY	942	956	925	928	928	-27 (-2.83%)	3,111,300
30 Sep 2020	JPY	982	986	954	955	955	-34 (-3.44%)	3,285,200
29 Sep 2020	JPY	989	993	978	989	989	-17 (-1.69%)	1,770,500
28 Sep 2020	JPY	1,000	1,006	988	1,006	1,006	+18 (+1.82%)	2,475,000
25 Sep 2020	JPY	995	995	981	988	988	0.0 (0.0%)	1,935,800
24 Sep 2020	JPY	992	996	985	988	988	-8 (-0.80%)	1,571,400
23 Sep 2020	JPY	985	996	981	996	996	-11 (-1.09%)	3,108,100
18 Sep 2020	JPY	990	1,009	982	1,007	1,007	+31 (+3.18%)	5,002,100