Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Obara Group Incorporated (6877.T)

3,305.00
-15.00
(-0.45%)
As of 1:09:00 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20253,335.003,335.003,265.003,305.003,305.0015,500
Apr 28, 20253,285.003,320.003,265.003,320.003,320.00168,200
Apr 25, 20253,265.003,295.003,245.003,290.003,290.0023,100
Apr 24, 20253,250.003,315.003,250.003,285.003,285.0025,100
Apr 23, 20253,250.003,265.003,200.003,250.003,250.0035,100
Apr 22, 20253,245.003,250.003,180.003,200.003,200.0048,500
Apr 21, 20253,240.003,250.003,225.003,225.003,225.0024,400
Apr 18, 20253,250.003,250.003,210.003,240.003,240.0023,400
Apr 17, 20253,250.003,250.003,200.003,205.003,205.0027,700
Apr 16, 20253,260.003,265.003,230.003,250.003,250.0020,600
Apr 15, 20253,275.003,300.003,255.003,255.003,255.0027,100
Apr 14, 20253,250.003,295.003,220.003,265.003,265.0041,200
Apr 11, 20253,185.003,270.003,115.003,235.003,235.00142,100
Apr 10, 20253,330.003,330.003,235.003,250.003,250.0049,400
Apr 9, 20253,140.003,205.003,105.003,145.003,145.0098,900
Apr 8, 20253,180.003,240.003,150.003,180.003,180.0061,400
Apr 7, 20253,050.003,130.003,015.003,050.003,050.0068,600
Apr 4, 20253,250.003,265.003,170.003,190.003,190.0070,300
Apr 3, 20253,250.003,305.003,250.003,275.003,275.0041,500
Apr 2, 20253,330.003,340.003,310.003,330.003,330.0028,900
Apr 1, 20253,280.003,300.003,270.003,295.003,295.0023,600
Mar 31, 20253,345.003,345.003,275.003,275.003,275.0042,200
Mar 28, 2025 60 Dividend
Mar 28, 20253,465.003,465.003,385.003,390.003,390.0041,400
Mar 27, 20253,475.003,520.003,455.003,520.003,460.0035,300
Mar 26, 20253,460.003,505.003,435.003,500.003,440.3433,700
Mar 25, 20253,410.003,465.003,410.003,450.003,391.1937,300
Mar 24, 20253,465.003,475.003,405.003,405.003,346.9640,400
Mar 21, 20253,425.003,460.003,415.003,445.003,386.2823,300
Mar 19, 20253,420.003,465.003,420.003,445.003,386.2816,500
Mar 18, 20253,400.003,450.003,400.003,425.003,366.6218,200
Mar 17, 20253,400.003,430.003,380.003,390.003,332.2220,400
Mar 14, 20253,365.003,375.003,330.003,370.003,312.5628,600
Mar 13, 20253,390.003,415.003,365.003,365.003,307.6426,900
Mar 12, 20253,385.003,390.003,365.003,380.003,322.3924,000
Mar 11, 20253,370.003,400.003,335.003,400.003,342.0547,700
Mar 10, 20253,415.003,415.003,385.003,390.003,332.2222,700
Mar 7, 20253,435.003,445.003,410.003,410.003,351.8823,100
Mar 6, 20253,425.003,470.003,425.003,460.003,401.0223,600
Mar 5, 20253,440.003,450.003,420.003,425.003,366.6226,500
Mar 4, 20253,420.003,440.003,395.003,440.003,381.3622,300
Mar 3, 20253,450.003,450.003,400.003,425.003,366.6232,300
Feb 28, 20253,385.003,420.003,380.003,410.003,351.8845,100
Feb 27, 20253,430.003,450.003,395.003,425.003,366.6230,700
Feb 26, 20253,420.003,470.003,420.003,430.003,371.5340,600
Feb 25, 20253,420.003,475.003,405.003,405.003,346.9642,200
Feb 21, 20253,410.003,440.003,370.003,405.003,346.9650,100
Feb 20, 20253,430.003,445.003,415.003,435.003,376.4539,500
Feb 19, 20253,500.003,505.003,465.003,485.003,425.6021,000
Feb 18, 20253,520.003,525.003,475.003,505.003,445.2625,400
Feb 17, 20253,500.003,545.003,485.003,525.003,464.9142,700
Feb 14, 20253,590.003,620.003,490.003,520.003,460.0069,200
Feb 13, 20253,580.003,625.003,580.003,625.003,563.2137,300
Feb 12, 20253,600.003,600.003,540.003,565.003,504.2351,700
Feb 10, 20253,590.003,620.003,575.003,615.003,553.3825,300
Feb 7, 20253,625.003,650.003,570.003,600.003,538.6436,200
Feb 6, 20253,675.003,690.003,635.003,650.003,587.7832,000
Feb 5, 20253,685.003,705.003,650.003,675.003,612.3626,700
Feb 4, 20253,745.003,780.003,685.003,685.003,622.1927,400
Feb 3, 20253,760.003,830.003,695.003,710.003,646.7644,800
Jan 31, 20253,830.003,830.003,785.003,800.003,735.2323,600
Jan 30, 20253,810.003,830.003,790.003,830.003,764.7232,600
Jan 29, 20253,845.003,845.003,805.003,810.003,745.0630,700
Jan 28, 20253,845.003,855.003,805.003,845.003,779.4632,200
Jan 27, 20253,850.003,860.003,835.003,860.003,794.2033,200
Jan 24, 20253,855.003,860.003,835.003,835.003,769.6331,400
Jan 23, 20253,850.003,880.003,805.003,855.003,789.2920,100
Jan 22, 20253,850.003,875.003,835.003,865.003,799.1241,200
Jan 21, 20253,890.003,900.003,840.003,845.003,779.4630,100
Jan 20, 20253,830.003,860.003,810.003,855.003,789.2942,900
Jan 17, 20253,840.003,855.003,805.003,825.003,759.8036,300
Jan 16, 20253,850.003,860.003,835.003,840.003,774.5524,000
Jan 15, 20253,860.003,880.003,825.003,855.003,789.2934,400
Jan 14, 20253,855.003,920.003,840.003,840.003,774.5549,100
Jan 10, 20253,870.003,915.003,865.003,865.003,799.1225,000
Jan 9, 20253,920.003,945.003,865.003,885.003,818.7831,700
Jan 8, 20253,900.003,965.003,900.003,920.003,853.1824,600
Jan 7, 20254,015.004,015.003,930.003,930.003,863.0135,700
Jan 6, 20254,010.004,035.003,970.004,000.003,931.8242,500
Dec 30, 20244,060.004,070.003,995.004,005.003,936.7334,900
Dec 27, 20244,105.004,105.004,050.004,060.003,990.8010,700
Dec 26, 20244,100.004,100.004,045.004,070.004,000.6319,000
Dec 25, 20244,050.004,075.004,035.004,075.004,005.546,300
Dec 24, 20244,115.004,115.004,050.004,070.004,000.635,600
Dec 23, 20244,090.004,105.004,065.004,080.004,010.456,600
Dec 20, 20244,100.004,100.004,040.004,050.003,980.9726,500
Dec 19, 20244,050.004,090.004,040.004,070.004,000.6314,800
Dec 18, 20244,100.004,100.004,050.004,055.003,985.8811,100
Dec 17, 20244,095.004,100.004,075.004,090.004,020.2812,200
Dec 16, 20244,125.004,125.004,065.004,065.003,995.717,500
Dec 13, 20244,095.004,125.004,080.004,125.004,054.6925,000
Dec 12, 20244,160.004,160.004,120.004,120.004,049.7724,700
Dec 11, 20244,175.004,175.004,115.004,145.004,074.3528,000
Dec 10, 20244,200.004,230.004,160.004,175.004,103.8418,400
Dec 9, 20244,165.004,185.004,125.004,150.004,079.2623,100
Dec 6, 20244,145.004,145.004,115.004,140.004,069.437,600
Dec 5, 20244,115.004,160.004,115.004,140.004,069.4318,100
Dec 4, 20244,235.004,265.004,105.004,105.004,035.0321,200
Dec 3, 20244,155.004,265.004,135.004,235.004,162.8120,400
Dec 2, 20244,135.004,195.004,135.004,155.004,084.1812,900
Nov 29, 20244,150.004,185.004,105.004,105.004,035.0321,600
Nov 28, 20244,135.004,165.004,105.004,150.004,079.2615,600
Nov 27, 20244,230.004,255.004,135.004,135.004,064.5227,500
Nov 26, 20244,205.004,230.004,135.004,215.004,143.1524,000
Nov 25, 20244,255.004,290.004,195.004,205.004,133.3252,500
Nov 22, 20244,065.004,205.004,065.004,185.004,113.6731,700
Nov 21, 20244,060.004,090.004,045.004,065.003,995.7115,500
Nov 20, 20244,065.004,110.004,030.004,050.003,980.9718,400
Nov 19, 20244,080.004,090.004,050.004,060.003,990.8024,900
Nov 18, 20244,050.004,090.004,045.004,085.004,015.3717,500
Nov 15, 20244,065.004,110.004,055.004,075.004,005.5447,700
Nov 14, 20244,175.004,175.004,040.004,065.003,995.7134,600
Nov 13, 20244,210.004,235.004,110.004,130.004,059.6035,200
Nov 12, 20244,245.004,270.004,050.004,215.004,143.1561,500
Nov 11, 20244,250.004,300.004,195.004,245.004,172.6425,400
Nov 8, 20244,275.004,280.004,205.004,245.004,172.6422,300
Nov 7, 20244,240.004,325.004,230.004,280.004,207.0533,500
Nov 6, 20244,190.004,245.004,165.004,240.004,167.7344,100
Nov 5, 20244,190.004,190.004,120.004,190.004,118.5823,600
Nov 1, 20244,195.004,230.004,185.004,195.004,123.4924,600
Oct 31, 20244,220.004,245.004,175.004,235.004,162.8122,100
Oct 30, 20244,150.004,235.004,150.004,210.004,138.2439,300
Oct 29, 20244,175.004,175.004,145.004,170.004,098.9223,700
Oct 28, 20244,090.004,185.004,090.004,175.004,103.8431,200
Oct 25, 20244,110.004,120.004,060.004,090.004,020.2813,400
Oct 24, 20244,125.004,125.004,040.004,125.004,054.6949,600
Oct 23, 20244,140.004,165.004,120.004,125.004,054.6920,300
Oct 22, 20244,175.004,215.004,145.004,160.004,089.0916,800
Oct 21, 20244,265.004,270.004,205.004,205.004,133.3216,800
Oct 18, 20244,265.004,290.004,245.004,285.004,211.9615,700
Oct 17, 20244,245.004,275.004,220.004,265.004,192.3025,200
Oct 16, 20244,195.004,240.004,175.004,230.004,157.9032,200
Oct 15, 20244,215.004,280.004,125.004,195.004,123.49121,500
Oct 11, 20244,220.004,240.004,175.004,205.004,133.3231,500
Oct 10, 20244,200.004,250.004,190.004,250.004,177.5615,900
Oct 9, 20244,205.004,215.004,155.004,200.004,128.4135,500
Oct 8, 20244,200.004,230.004,170.004,205.004,133.3216,700
Oct 7, 20244,175.004,235.004,125.004,235.004,162.8165,400
Oct 4, 20244,150.004,180.004,125.004,175.004,103.8434,900
Oct 3, 20244,175.004,240.004,150.004,160.004,089.0933,400
Oct 2, 20244,080.004,170.004,080.004,170.004,098.9249,100
Oct 1, 20244,060.004,140.004,045.004,135.004,064.5245,500
Sep 30, 20243,990.004,040.003,970.004,040.003,971.1421,000
Sep 27, 2024 90 Dividend
Sep 27, 20244,065.004,135.004,040.004,060.003,990.8017,600
Sep 26, 20244,075.004,160.004,075.004,155.003,995.7140,700
Sep 25, 20244,000.004,070.004,000.004,045.003,889.9315,100
Sep 24, 20243,975.004,020.003,965.004,015.003,861.0828,000
Sep 20, 20243,955.003,980.003,940.003,975.003,822.6139,500
Sep 19, 20243,910.003,970.003,910.003,925.003,774.5320,600
Sep 18, 20243,875.003,915.003,865.003,910.003,760.1030,000
Sep 17, 20243,905.003,930.003,850.003,875.003,726.4426,600
Sep 13, 20243,905.003,910.003,855.003,880.003,731.2526,800
Sep 12, 20243,880.003,980.003,880.003,920.003,769.7236,900
Sep 11, 20243,870.003,900.003,825.003,850.003,702.4032,300
Sep 10, 20243,905.003,915.003,855.003,870.003,721.6419,700
Sep 9, 20243,825.003,905.003,825.003,905.003,755.2924,900
Sep 6, 20244,000.004,000.003,900.003,910.003,760.1029,900
Sep 5, 20244,065.004,065.003,980.004,010.003,856.2724,800
Sep 4, 20244,080.004,080.004,005.004,065.003,909.1636,100
Sep 3, 20244,065.004,135.004,050.004,120.003,962.0523,700
Sep 2, 20244,045.004,055.003,970.004,040.003,885.1222,900
Aug 30, 20244,070.004,080.004,015.004,030.003,875.5076,000
Aug 29, 20244,125.004,150.004,040.004,055.003,899.5443,400
Aug 28, 20244,080.004,125.004,025.004,125.003,966.8634,900
Aug 27, 20244,045.004,080.004,030.004,080.003,923.5923,000
Aug 26, 20244,045.004,050.003,990.004,020.003,865.8916,700
Aug 23, 20244,040.004,050.004,005.004,040.003,885.1220,400
Aug 22, 20244,050.004,055.004,015.004,045.003,889.9317,700
Aug 21, 20244,050.004,050.003,995.004,045.003,889.9328,800
Aug 20, 20244,040.004,070.004,010.004,070.003,913.9749,800
Aug 19, 20244,000.004,040.003,975.004,015.003,861.0833,700
Aug 16, 20244,000.004,070.003,990.004,000.003,846.6533,300
Aug 15, 20243,950.003,980.003,940.003,975.003,822.6136,800
Aug 14, 20243,985.004,000.003,935.004,000.003,846.6554,300
Aug 13, 20243,925.004,000.003,925.003,975.003,822.6136,700
Aug 9, 20243,925.004,030.003,895.003,940.003,788.9558,600
Aug 8, 20243,875.003,920.003,825.003,855.003,707.2138,200
Aug 7, 20243,935.003,980.003,840.003,875.003,726.4468,000
Aug 6, 20243,795.003,990.003,795.003,935.003,784.1472,100
Aug 5, 20243,740.003,895.003,690.003,795.003,649.51145,200
Aug 2, 20243,830.003,875.003,705.003,740.003,596.62100,600
Aug 1, 20243,945.003,955.003,845.003,905.003,755.2952,400
Jul 31, 20243,915.004,020.003,910.004,015.003,861.0845,400
Jul 30, 20243,975.004,000.003,940.003,985.003,832.2328,400
Jul 29, 20244,000.004,015.003,970.003,975.003,822.6133,600
Jul 26, 20243,950.004,015.003,915.003,970.003,817.8054,000
Jul 25, 20244,065.004,065.003,995.003,995.003,841.8453,700
Jul 24, 20244,170.004,170.004,065.004,095.003,938.0144,000
Jul 23, 20244,200.004,235.004,165.004,205.004,043.7951,000
Jul 22, 20244,270.004,295.004,165.004,175.004,014.9428,800
Jul 19, 20244,265.004,300.004,250.004,290.004,125.5330,100
Jul 18, 20244,220.004,275.004,185.004,230.004,067.8320,200
Jul 17, 20244,305.004,355.004,270.004,290.004,125.5333,100
Jul 16, 20244,340.004,350.004,285.004,295.004,130.3431,600
Jul 12, 20244,250.004,355.004,245.004,330.004,164.0047,700
Jul 11, 20244,225.004,270.004,220.004,270.004,106.3020,700
Jul 10, 20244,215.004,215.004,175.004,205.004,043.7925,600
Jul 9, 20244,190.004,240.004,185.004,215.004,053.4122,400
Jul 8, 20244,200.004,220.004,140.004,190.004,029.3736,400
Jul 5, 20244,245.004,245.004,175.004,200.004,038.9923,300
Jul 4, 20244,225.004,250.004,190.004,235.004,072.6434,400
Jul 3, 20244,200.004,215.004,185.004,210.004,048.6012,100
Jul 2, 20244,200.004,210.004,145.004,200.004,038.9930,600
Jul 1, 20244,200.004,245.004,190.004,215.004,053.4134,400
Jun 28, 20244,165.004,190.004,135.004,175.004,014.9411,400
Jun 27, 20244,170.004,175.004,130.004,165.004,005.3319,500
Jun 26, 20244,175.004,190.004,110.004,150.003,990.9022,900
Jun 25, 20244,150.004,190.004,140.004,170.004,010.1421,500
Jun 24, 20244,180.004,200.004,140.004,140.003,981.2919,900
Jun 21, 20244,250.004,280.004,185.004,190.004,029.3741,400
Jun 20, 20244,275.004,280.004,215.004,275.004,111.1140,500
Jun 19, 20244,230.004,280.004,225.004,275.004,111.1132,400
Jun 18, 20244,200.004,230.004,190.004,230.004,067.8322,700
Jun 17, 20244,200.004,210.004,160.004,200.004,038.9926,400
Jun 14, 20244,165.004,210.004,025.004,210.004,048.6045,100
Jun 13, 20244,170.004,195.004,130.004,165.004,005.3334,400
Jun 12, 20244,140.004,200.004,140.004,195.004,034.1820,200
Jun 11, 20244,145.004,210.004,115.004,140.003,981.2925,800
Jun 10, 20244,080.004,150.004,065.004,145.003,986.0934,900
Jun 7, 20244,110.004,120.004,095.004,095.003,938.018,100
Jun 6, 20244,150.004,155.004,090.004,110.003,952.4429,300
Jun 5, 20244,150.004,160.004,110.004,155.003,995.7124,200
Jun 4, 20244,215.004,220.004,160.004,160.004,000.5223,000
Jun 3, 20244,280.004,280.004,190.004,220.004,058.2221,600
May 31, 20244,210.004,265.004,210.004,235.004,072.64102,500
May 30, 20244,170.004,225.004,135.004,200.004,038.9967,900
May 29, 20244,175.004,190.004,150.004,170.004,010.1420,400
May 28, 20244,220.004,220.004,160.004,180.004,019.7523,000
May 27, 20244,195.004,225.004,175.004,225.004,063.0317,600
May 24, 20244,140.004,230.004,140.004,195.004,034.1833,700
May 23, 20244,095.004,200.004,095.004,180.004,019.7523,000
May 22, 20244,075.004,145.004,075.004,110.003,952.4426,800
May 21, 20244,125.004,165.004,105.004,110.003,952.4421,100
May 20, 20244,140.004,150.004,090.004,115.003,957.2422,700
May 17, 20244,130.004,160.004,060.004,140.003,981.2917,600
May 16, 20244,170.004,170.004,080.004,155.003,995.7124,300
May 15, 20244,130.004,195.004,130.004,170.004,010.1423,500
May 14, 20244,170.004,170.004,085.004,150.003,990.9027,400
May 13, 20244,225.004,225.004,120.004,175.004,014.9427,400
May 10, 20244,225.004,250.004,155.004,225.004,063.0330,200
May 9, 20244,240.004,300.004,205.004,225.004,063.0396,800
May 8, 20244,175.004,215.004,150.004,175.004,014.9463,500
May 7, 20244,170.004,185.004,155.004,185.004,024.5620,700
May 2, 20244,150.004,220.004,150.004,190.004,029.3772,200
May 1, 20244,110.004,180.004,085.004,150.003,990.9033,100
Apr 30, 20244,055.004,150.004,025.004,130.003,971.6736,400