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
5 Aug 2020	JPY	997	1,000	986	990	990	-8 (-0.80%)	3,294,600
4 Aug 2020	JPY	967	1,003	967	998	998	+42 (+4.39%)	3,253,300
3 Aug 2020	JPY	952	961	939	956	956	+18 (+1.92%)	3,070,200
31 Jul 2020	JPY	968	971	937	938	938	-44 (-4.48%)	3,912,400
30 Jul 2020	JPY	1,002	1,007	975	982	982	-16 (-1.60%)	2,792,100
29 Jul 2020	JPY	989	1,006	987	998	998	-4 (-0.40%)	1,876,600
28 Jul 2020	JPY	1,000	1,009	994	1,002	1,002	+4 (+0.40%)	2,084,700
27 Jul 2020	JPY	986	999	978	998	998	-3 (-0.30%)	1,889,600
22 Jul 2020	JPY	998	1,013	998	1,001	1,001	+18 (+1.83%)	2,378,300
21 Jul 2020	JPY	993	995	971	983	983	-24 (-2.38%)	3,406,400
20 Jul 2020	JPY	1,030	1,030	1,006	1,007	1,007	-13 (-1.27%)	2,417,100
17 Jul 2020	JPY	1,013	1,025	1,009	1,020	1,020	-6 (-0.58%)	2,171,800
16 Jul 2020	JPY	1,036	1,053	1,023	1,026	1,026	+6 (+0.59%)	2,609,900
15 Jul 2020	JPY	1,013	1,030	1,011	1,020	1,020	+17 (+1.69%)	2,174,200
14 Jul 2020	JPY	998	1,012	997	1,003	1,003	0.0 (0.0%)	2,213,100
13 Jul 2020	JPY	1,000	1,008	997	1,003	1,003	+26 (+2.66%)	1,396,400
10 Jul 2020	JPY	983	988	975	977	977	-3 (-0.31%)	2,285,800
9 Jul 2020	JPY	989	995	969	980	980	-10 (-1.01%)	2,273,100
8 Jul 2020	JPY	991	1,008	989	990	990	-3 (-0.30%)	2,366,400
7 Jul 2020	JPY	997	998	984	993	993	-3 (-0.30%)	1,870,500
6 Jul 2020	JPY	984	998	978	996	996	+9 (+0.91%)	1,541,400
3 Jul 2020	JPY	1,001	1,004	981	987	987	-5 (-0.50%)	1,200,900
2 Jul 2020	JPY	985	1,004	985	992	992	+8 (+0.81%)	2,220,500
1 Jul 2020	JPY	1,009	1,015	981	984	984	-24 (-2.38%)	2,205,100
30 Jun 2020	JPY	1,011	1,020	1,004	1,008	1,008	+25 (+2.54%)	2,823,100
29 Jun 2020	JPY	979	999	977	983	983	-17 (-1.70%)	2,151,100
26 Jun 2020	JPY	997	1,005	990	1,000	1,000	+18 (+1.83%)	2,476,700
25 Jun 2020	JPY	996	998	973	982	982	-25 (-2.48%)	2,795,900
24 Jun 2020	JPY	1,021	1,024	998	1,007	1,007	-18 (-1.76%)	2,574,800
23 Jun 2020	JPY	1,029	1,035	1,012	1,025	1,025	+1 (+0.10%)	2,147,800