Tokyo - Delayed Quote JPY

San-Ai Obbli Co., Ltd. (8097.T)

1,721.00
+2.00
+(0.12%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 22, 20251,705.001,733.001,700.001,721.001,721.00100,700
May 21, 20251,733.001,737.001,710.001,719.001,719.00132,000
May 20, 20251,735.001,740.001,719.001,719.001,719.0074,300
May 19, 20251,718.001,736.001,718.001,734.001,734.0066,700
May 16, 20251,720.001,728.001,710.001,718.001,718.00115,200
May 15, 20251,711.001,724.001,703.001,709.001,709.0086,600
May 14, 20251,740.001,745.001,701.001,713.001,713.00134,200
May 13, 20251,765.001,765.001,726.001,731.001,731.0082,900
May 12, 20251,727.001,765.001,716.001,750.001,750.00178,000
May 9, 20251,714.001,737.001,714.001,727.001,727.0082,000
May 8, 20251,702.001,710.001,691.001,704.001,704.0053,800
May 7, 20251,685.001,712.001,685.001,702.001,702.0074,700
May 2, 20251,681.001,696.001,675.001,685.001,685.0083,400
May 1, 20251,671.001,701.001,660.001,679.001,679.00250,300
Apr 30, 20251,692.001,693.001,677.001,677.001,677.0096,000
Apr 28, 20251,692.001,703.001,677.001,680.001,680.0094,700
Apr 25, 20251,685.001,693.001,672.001,676.001,676.0074,100
Apr 24, 20251,714.001,716.001,678.001,686.001,686.0077,000
Apr 23, 20251,719.001,733.001,696.001,703.001,703.00113,300
Apr 22, 20251,687.001,706.001,685.001,693.001,693.0099,300
Apr 21, 20251,685.001,699.001,685.001,687.001,687.0056,800
Apr 18, 20251,667.001,695.001,656.001,685.001,685.0074,900
Apr 17, 20251,629.001,648.001,623.001,641.001,641.0051,700
Apr 16, 20251,622.001,624.001,609.001,619.001,619.0067,300
Apr 15, 20251,632.001,632.001,610.001,614.001,614.0071,000
Apr 14, 20251,623.001,631.001,600.001,613.001,613.0088,300
Apr 11, 20251,581.001,604.001,545.001,602.001,602.00172,800
Apr 10, 20251,677.001,684.001,615.001,645.001,645.00160,700
Apr 9, 20251,576.001,576.001,539.001,557.001,557.00162,400
Apr 8, 20251,579.001,615.001,576.001,599.001,599.00138,200
Apr 7, 20251,500.001,563.001,478.001,535.001,535.00184,000
Apr 4, 20251,602.001,632.001,587.001,613.001,613.00220,500
Apr 3, 20251,650.001,667.001,635.001,662.001,662.00150,300
Apr 2, 20251,730.001,735.001,696.001,703.001,703.00133,300
Apr 1, 20251,749.001,756.001,731.001,733.001,733.0087,400
Mar 31, 20251,740.001,742.001,718.001,722.001,722.00169,900
Mar 28, 2025 50 Dividend
Mar 28, 20251,760.001,769.001,740.001,761.001,761.00146,300
Mar 27, 20251,800.001,810.001,785.001,810.001,760.00210,900
Mar 26, 20251,815.001,815.001,798.001,809.001,759.03132,900
Mar 25, 20251,803.001,812.001,796.001,807.001,757.0889,500
Mar 24, 20251,808.001,808.001,788.001,807.001,757.08132,600
Mar 21, 20251,811.001,815.001,801.001,803.001,753.19147,400
Mar 19, 20251,800.001,822.001,800.001,811.001,760.9798,400
Mar 18, 20251,799.001,813.001,792.001,800.001,750.28115,100
Mar 17, 20251,775.001,791.001,768.001,787.001,737.64109,200
Mar 14, 20251,760.001,778.001,756.001,766.001,717.22129,300
Mar 13, 20251,765.001,774.001,758.001,770.001,721.10133,100
Mar 12, 20251,743.001,773.001,743.001,772.001,723.05129,500
Mar 11, 20251,765.001,765.001,737.001,744.001,695.82147,500
Mar 10, 20251,785.001,792.001,775.001,777.001,727.9174,000
Mar 7, 20251,777.001,789.001,760.001,779.001,729.86129,300
Mar 6, 20251,795.001,797.001,785.001,791.001,741.52109,100
Mar 5, 20251,783.001,796.001,776.001,789.001,739.5892,300
Mar 4, 20251,792.001,800.001,773.001,775.001,725.97113,700
Mar 3, 20251,769.001,790.001,769.001,789.001,739.58114,300
Feb 28, 20251,755.001,762.001,727.001,749.001,700.69268,000
Feb 27, 20251,732.001,746.001,730.001,744.001,695.8289,600
Feb 26, 20251,760.001,763.001,721.001,732.001,684.15171,900
Feb 25, 20251,759.001,776.001,754.001,765.001,716.24108,700
Feb 21, 20251,769.001,769.001,753.001,768.001,719.1694,700
Feb 20, 20251,771.001,775.001,755.001,759.001,710.41127,800
Feb 19, 20251,785.001,785.001,768.001,771.001,722.08108,800
Feb 18, 20251,784.001,786.001,769.001,786.001,736.6684,000
Feb 17, 20251,794.001,795.001,774.001,774.001,724.99110,300
Feb 14, 20251,800.001,811.001,780.001,790.001,740.55198,600
Feb 13, 20251,848.001,848.001,826.001,840.001,789.17106,900
Feb 12, 20251,820.001,831.001,809.001,824.001,773.61140,600
Feb 10, 20251,801.001,808.001,799.001,804.001,754.1758,800
Feb 7, 20251,790.001,803.001,790.001,801.001,751.2581,200
Feb 6, 20251,771.001,800.001,771.001,796.001,746.3988,300
Feb 5, 20251,787.001,790.001,770.001,770.001,721.1076,700
Feb 4, 20251,800.001,801.001,773.001,777.001,727.91121,700
Feb 3, 20251,800.001,801.001,783.001,785.001,735.69125,200
Jan 31, 20251,805.001,809.001,796.001,805.001,755.1470,300
Jan 30, 20251,794.001,808.001,790.001,804.001,754.1781,800
Jan 29, 20251,792.001,803.001,787.001,787.001,737.6486,000
Jan 28, 20251,790.001,804.001,789.001,792.001,742.5070,900
Jan 27, 20251,795.001,805.001,781.001,794.001,744.4494,400
Jan 24, 20251,810.001,810.001,783.001,783.001,733.7590,800
Jan 23, 20251,795.001,795.001,782.001,785.001,735.69104,600
Jan 22, 20251,805.001,815.001,800.001,800.001,750.2871,200
Jan 21, 20251,810.001,814.001,802.001,804.001,754.1743,200
Jan 20, 20251,801.001,817.001,801.001,812.001,761.9461,800
Jan 17, 20251,803.001,821.001,791.001,811.001,760.9798,900
Jan 16, 20251,812.001,822.001,808.001,810.001,760.0090,500
Jan 15, 20251,810.001,817.001,803.001,807.001,757.0879,600
Jan 14, 20251,815.001,821.001,799.001,808.001,758.06102,300
Jan 10, 20251,808.001,820.001,800.001,817.001,766.8182,800
Jan 9, 20251,816.001,828.001,811.001,811.001,760.97108,800
Jan 8, 20251,836.001,841.001,817.001,817.001,766.81148,700
Jan 7, 20251,841.001,850.001,833.001,840.001,789.17129,800
Jan 6, 20251,898.001,898.001,840.001,840.001,789.17175,200
Dec 30, 20241,912.001,924.001,893.001,895.001,842.6574,300
Dec 27, 20241,904.001,904.001,888.001,901.001,848.4985,300
Dec 26, 20241,891.001,904.001,877.001,904.001,851.4094,900
Dec 25, 20241,881.001,886.001,856.001,886.001,833.9099,900
Dec 24, 20241,879.001,900.001,874.001,879.001,827.0967,700
Dec 23, 20241,854.001,885.001,843.001,879.001,827.0973,500
Dec 20, 20241,851.001,857.001,840.001,853.001,801.81174,000
Dec 19, 20241,816.001,852.001,816.001,848.001,796.9580,000
Dec 18, 20241,825.001,843.001,822.001,825.001,774.5966,400
Dec 17, 20241,857.001,860.001,829.001,829.001,778.4890,700
Dec 16, 20241,900.001,910.001,857.001,857.001,805.7086,800
Dec 13, 20241,889.001,917.001,887.001,894.001,841.68108,900
Dec 12, 20241,886.001,909.001,884.001,891.001,838.76123,300
Dec 11, 20241,894.001,894.001,875.001,875.001,823.2081,500
Dec 10, 20241,890.001,895.001,870.001,870.001,818.3494,100
Dec 9, 20241,861.001,873.001,847.001,866.001,814.45112,500
Dec 6, 20241,866.001,876.001,851.001,853.001,801.81110,700
Dec 5, 20241,878.001,881.001,861.001,877.001,825.1586,900
Dec 4, 20241,927.001,931.001,877.001,877.001,825.15121,100
Dec 3, 20241,914.001,946.001,913.001,927.001,873.77111,300
Dec 2, 20241,907.001,928.001,906.001,911.001,858.21109,600
Nov 29, 20241,913.001,918.001,890.001,890.001,837.7975,600
Nov 28, 20241,908.001,927.001,902.001,919.001,865.9956,000
Nov 27, 20241,940.001,967.001,911.001,911.001,858.2176,500
Nov 26, 20241,932.001,978.001,932.001,978.001,923.36145,200
Nov 25, 20241,986.001,987.001,934.001,934.001,880.57740,300
Nov 22, 20241,986.002,009.001,972.002,003.001,947.67524,500
Nov 21, 20242,011.002,053.001,976.002,008.001,952.53605,000
Nov 20, 20241,954.002,021.001,954.001,987.001,932.11234,100
Nov 19, 20242,005.002,014.001,978.001,984.001,929.19251,400
Nov 18, 20242,078.002,091.001,996.001,996.001,940.86228,300
Nov 15, 20242,050.002,059.002,031.002,048.001,991.43258,600
Nov 14, 20241,991.002,058.001,980.002,028.001,971.98291,600
Nov 13, 20241,950.001,965.001,915.001,951.001,897.10168,100
Nov 12, 20241,943.001,990.001,937.001,960.001,905.86119,800
Nov 11, 20241,919.001,926.001,905.001,918.001,865.0266,200
Nov 8, 20241,955.001,955.001,915.001,926.001,872.8082,500
Nov 7, 20241,927.001,955.001,919.001,943.001,889.33115,300
Nov 6, 20241,908.001,955.001,894.001,926.001,872.80108,100
Nov 5, 20241,893.001,919.001,855.001,905.001,852.3894,400
Nov 1, 20241,875.001,897.001,853.001,853.001,801.8149,200
Oct 31, 20241,875.001,888.001,856.001,877.001,825.1596,000
Oct 30, 20241,847.001,874.001,844.001,857.001,805.70150,700
Oct 29, 20241,852.001,857.001,836.001,847.001,795.9868,100
Oct 28, 20241,835.001,859.001,823.001,854.001,802.7845,300
Oct 25, 20241,863.001,869.001,833.001,837.001,786.2554,800
Oct 24, 20241,844.001,875.001,825.001,864.001,812.5164,300
Oct 23, 20241,878.001,878.001,857.001,864.001,812.5139,600
Oct 22, 20241,876.001,876.001,844.001,855.001,803.7670,400
Oct 21, 20241,893.001,893.001,864.001,876.001,824.1858,600
Oct 18, 20241,923.001,923.001,893.001,896.001,843.6255,000
Oct 17, 20241,930.001,930.001,912.001,920.001,866.9656,800
Oct 16, 20241,936.001,949.001,923.001,926.001,872.8084,700
Oct 15, 20241,945.001,945.001,932.001,941.001,887.38119,900
Oct 11, 20241,959.001,963.001,931.001,939.001,885.4480,000
Oct 10, 20241,979.001,979.001,952.001,954.001,900.0255,600
Oct 9, 20242,000.002,011.001,973.001,973.001,918.5075,900
Oct 8, 20241,997.002,010.001,991.002,010.001,954.4868,100
Oct 7, 20241,999.002,010.001,977.001,998.001,942.81101,200
Oct 4, 20241,961.001,986.001,960.001,966.001,911.69115,600
Oct 3, 20241,993.001,997.001,943.001,952.001,898.0859,700
Oct 2, 20241,987.001,987.001,946.001,953.001,899.05100,200
Oct 1, 20241,942.001,959.001,939.001,951.001,897.1075,800
Sep 30, 20241,915.001,950.001,905.001,945.001,891.27116,900
Sep 27, 2024 50 Dividend
Sep 27, 20241,942.001,961.001,940.001,955.001,900.9994,700
Sep 26, 20241,978.001,993.001,966.001,992.001,888.35155,400
Sep 25, 20241,974.001,974.001,943.001,957.001,855.1786,600
Sep 24, 20241,950.001,965.001,940.001,960.001,858.0294,000
Sep 20, 20241,964.001,968.001,927.001,936.001,835.27138,000
Sep 19, 20241,970.001,973.001,936.001,936.001,835.2759,100
Sep 18, 20241,949.001,964.001,921.001,941.001,840.0169,500
Sep 17, 20241,952.001,955.001,912.001,944.001,842.8593,900
Sep 13, 20241,947.001,959.001,928.001,928.001,827.68109,200
Sep 12, 20241,986.002,002.001,963.001,967.001,864.65121,100
Sep 11, 20242,000.002,000.001,940.001,950.001,848.54122,200
Sep 10, 20241,991.002,020.001,991.002,016.001,911.1059,000
Sep 9, 20241,950.001,997.001,944.001,989.001,885.5189,600
Sep 6, 20242,009.002,009.001,985.001,986.001,882.67102,800
Sep 5, 20241,995.002,029.001,985.002,017.001,912.0594,200
Sep 4, 20241,997.002,017.001,991.001,995.001,891.2099,100
Sep 3, 20242,030.002,042.002,025.002,028.001,922.4846,400
Sep 2, 20242,020.002,026.002,007.002,023.001,917.7473,700
Aug 30, 20242,040.002,052.002,009.002,016.001,911.1093,800
Aug 29, 20242,012.002,043.002,012.002,037.001,931.0178,400
Aug 28, 20242,019.002,033.002,012.002,014.001,909.2161,200
Aug 27, 20242,025.002,060.002,025.002,057.001,949.9757,700
Aug 26, 20242,008.002,012.001,993.002,003.001,898.7862,100
Aug 23, 20242,010.002,020.002,000.002,011.001,906.3651,900
Aug 22, 20241,995.002,018.001,977.002,007.001,902.5763,600
Aug 21, 20241,990.002,004.001,978.001,995.001,891.2071,100
Aug 20, 20241,969.002,006.001,969.002,006.001,901.6373,500
Aug 19, 20241,968.001,991.001,960.001,968.001,865.6081,200
Aug 16, 20241,941.001,992.001,938.001,984.001,880.7794,000
Aug 15, 20241,900.001,921.001,890.001,905.001,805.8890,200
Aug 14, 20241,870.001,916.001,866.001,900.001,801.1476,400
Aug 13, 20241,886.001,904.001,874.001,889.001,790.71114,900
Aug 9, 20241,866.001,905.001,853.001,885.001,786.92134,400
Aug 8, 20241,800.001,879.001,791.001,826.001,730.99182,500
Aug 7, 20241,850.001,894.001,811.001,820.001,725.30274,000
Aug 6, 20241,899.001,984.001,899.001,946.001,844.75174,000
Aug 5, 20241,850.001,863.001,714.001,752.001,660.84241,500
Aug 2, 20241,950.001,971.001,919.001,942.001,840.96205,900
Aug 1, 20242,060.002,060.001,993.002,000.001,895.94156,100
Jul 31, 20242,036.002,080.002,033.002,067.001,959.45110,700
Jul 30, 20242,072.002,074.002,039.002,043.001,936.70103,800
Jul 29, 20242,081.002,091.002,070.002,089.001,980.31105,000
Jul 26, 20242,066.002,081.002,051.002,065.001,957.56132,400
Jul 25, 20242,107.002,111.002,064.002,077.001,968.93167,300
Jul 24, 20242,184.002,184.002,121.002,124.002,013.49122,300
Jul 23, 20242,150.002,189.002,147.002,189.002,075.10164,300
Jul 22, 20242,153.002,158.002,112.002,119.002,008.7595,100
Jul 19, 20242,145.002,154.002,125.002,148.002,036.24131,000
Jul 18, 20242,152.002,170.002,138.002,142.002,030.55107,600
Jul 17, 20242,170.002,175.002,145.002,163.002,050.4677,400
Jul 16, 20242,120.002,172.002,119.002,160.002,047.61152,700
Jul 12, 20242,133.002,155.002,099.002,112.002,002.11157,700
Jul 11, 20242,112.002,149.002,112.002,137.002,025.81141,100
Jul 10, 20242,131.002,131.002,101.002,113.002,003.06135,000
Jul 9, 20242,126.002,146.002,113.002,131.002,020.12124,500
Jul 8, 20242,116.002,126.002,085.002,126.002,015.38138,900
Jul 5, 20242,140.002,158.002,106.002,125.002,014.43132,000
Jul 4, 20242,142.002,146.002,120.002,140.002,028.65114,600
Jul 3, 20242,132.002,143.002,103.002,143.002,031.50201,000
Jul 2, 20242,130.002,154.002,092.002,143.002,031.50282,200
Jul 1, 20242,072.002,128.002,062.002,123.002,012.54398,100
Jun 28, 20242,076.002,083.002,053.002,063.001,955.66217,700
Jun 27, 20242,070.002,070.002,048.002,055.001,948.08149,000
Jun 26, 20242,064.002,066.002,043.002,062.001,954.71118,500
Jun 25, 20242,069.002,071.002,045.002,057.001,949.97132,700
Jun 24, 20242,076.002,076.002,024.002,038.001,931.9698,400
Jun 21, 20242,080.002,089.002,050.002,057.001,949.97288,900
Jun 20, 20242,113.002,127.002,088.002,092.001,983.15140,800
Jun 19, 20242,118.002,129.002,107.002,111.002,001.1684,900
Jun 18, 20242,130.002,136.002,113.002,117.002,006.8569,700
Jun 17, 20242,132.002,134.002,095.002,113.002,003.0686,000
Jun 14, 20242,087.002,129.002,085.002,127.002,016.33109,600
Jun 13, 20242,154.002,154.002,087.002,104.001,994.53157,800
Jun 12, 20242,136.002,159.002,132.002,146.002,034.3454,200
Jun 11, 20242,140.002,154.002,121.002,132.002,021.0772,900
Jun 10, 20242,124.002,141.002,108.002,127.002,016.33101,800
Jun 7, 20242,101.002,124.002,100.002,124.002,013.4963,300
Jun 6, 20242,096.002,111.002,081.002,096.001,986.9494,800
Jun 5, 20242,074.002,086.002,040.002,076.001,967.9851,900
Jun 4, 20242,114.002,125.002,090.002,106.001,996.4278,800
Jun 3, 20242,108.002,145.002,102.002,129.002,018.2399,100
May 31, 20242,090.002,110.002,032.002,077.001,968.93363,300
May 30, 20242,043.002,071.002,021.002,069.001,961.3593,600
May 29, 20242,035.002,062.002,026.002,045.001,938.60106,500
May 28, 20242,045.002,062.002,035.002,035.001,929.1253,700
May 27, 20242,074.002,077.002,020.002,045.001,938.6091,700
May 24, 20242,023.002,102.002,023.002,066.001,958.50158,200
May 23, 20242,045.002,055.002,005.002,045.001,938.6074,900
May 22, 20242,080.002,097.002,045.002,046.001,939.5491,600

Related Tickers

8133.T Itochu Enex Co.,Ltd.
1,644.00
-0.06%
 
5019.T Idemitsu Kosan Co.,Ltd.
850.90
-2.08%
 
MGYOY MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság
4.3600
-0.23%
 
OR.BK PTT Oil and Retail Business Public Company Limited
12.60
0.00%
 
5681.KL PETRONAS Dagangan Berhad
19.12
+0.63%
 
QFLS.QA Qatar Fuel Company Q.P.S.C. ("WOQOD")
14.83
-0.40%
 
5020.T ENEOS Holdings, Inc.
676.40
-1.27%
 
RELIANCE.NS Reliance Industries Limited
1,403.60
-1.79%