Singapore markets open in 3 hours 8 minutes
Straits Times Index
3,404.47 -6.34 (-0.19%) S&P 500
5,572.85 +5.66 (+0.10%) Dow
39,344.79 -31.08 (-0.08%) Nasdaq
18,403.74 +50.98 (+0.28%) Bitcoin USD
56,572.88 +190.79 (+0.34%) CMC Crypto 200
1,207.05 +40.93 (+3.51%)
Obayashi Corporation (1802.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
09 Jul 2023 - 09 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | 1,955.00 | 1,967.50 | 1,933.00 | 1,937.50 | 1,937.50 | 2,721,400 |
| 05 Jul 2024 | 1,966.50 | 1,982.00 | 1,949.00 | 1,955.00 | 1,955.00 | 2,152,000 |
| 04 Jul 2024 | 1,980.00 | 2,003.00 | 1,970.50 | 1,970.50 | 1,970.50 | 2,442,700 |
| 03 Jul 2024 | 1,930.50 | 1,977.00 | 1,930.00 | 1,970.50 | 1,970.50 | 3,637,100 |
| 02 Jul 2024 | 1,918.50 | 1,959.00 | 1,908.00 | 1,941.00 | 1,941.00 | 3,350,800 |
| 01 Jul 2024 | 1,924.00 | 1,940.00 | 1,907.00 | 1,920.00 | 1,920.00 | 2,409,400 |
| 28 Jun 2024 | 1,927.50 | 1,941.00 | 1,897.00 | 1,912.00 | 1,912.00 | 2,866,400 |
| 27 Jun 2024 | 1,867.00 | 1,927.00 | 1,866.00 | 1,901.00 | 1,901.00 | 5,867,900 |
| 26 Jun 2024 | 1,870.50 | 1,893.50 | 1,842.00 | 1,873.00 | 1,873.00 | 4,099,600 |
| 25 Jun 2024 | 1,830.50 | 1,842.50 | 1,820.00 | 1,830.50 | 1,830.50 | 1,665,200 |
| 24 Jun 2024 | 1,813.50 | 1,834.00 | 1,813.00 | 1,821.00 | 1,821.00 | 1,816,100 |
| 21 Jun 2024 | 1,814.00 | 1,836.00 | 1,809.00 | 1,813.50 | 1,813.50 | 4,911,100 |
| 20 Jun 2024 | 1,821.00 | 1,828.50 | 1,801.00 | 1,819.00 | 1,819.00 | 2,891,100 |
| 19 Jun 2024 | 1,795.50 | 1,830.50 | 1,795.50 | 1,825.50 | 1,825.50 | 2,818,800 |
| 18 Jun 2024 | 1,771.00 | 1,783.50 | 1,763.50 | 1,768.50 | 1,768.50 | 1,800,100 |
| 17 Jun 2024 | 1,824.00 | 1,830.00 | 1,768.00 | 1,773.00 | 1,773.00 | 2,640,700 |
| 14 Jun 2024 | 1,754.00 | 1,800.00 | 1,750.50 | 1,794.00 | 1,794.00 | 3,782,200 |
| 13 Jun 2024 | 1,817.50 | 1,823.00 | 1,761.00 | 1,761.00 | 1,761.00 | 3,255,000 |
| 12 Jun 2024 | 1,825.00 | 1,833.00 | 1,816.50 | 1,827.00 | 1,827.00 | 1,847,500 |
| 11 Jun 2024 | 1,861.00 | 1,866.50 | 1,834.00 | 1,839.50 | 1,839.50 | 1,752,900 |
| 10 Jun 2024 | 1,820.50 | 1,846.50 | 1,812.50 | 1,845.00 | 1,845.00 | 1,648,200 |
| 07 Jun 2024 | 1,822.50 | 1,827.50 | 1,805.50 | 1,811.00 | 1,811.00 | 1,600,600 |
| 06 Jun 2024 | 1,804.50 | 1,829.50 | 1,788.50 | 1,822.50 | 1,822.50 | 2,444,200 |
| 05 Jun 2024 | 1,825.00 | 1,827.00 | 1,782.00 | 1,792.00 | 1,792.00 | 2,342,500 |
| 04 Jun 2024 | 1,810.50 | 1,836.00 | 1,807.00 | 1,827.00 | 1,827.00 | 2,596,500 |
| 03 Jun 2024 | 1,859.50 | 1,873.00 | 1,831.50 | 1,840.00 | 1,840.00 | 2,159,500 |
| 31 May 2024 | 1,825.00 | 1,842.00 | 1,814.00 | 1,829.50 | 1,829.50 | 6,813,400 |
| 30 May 2024 | 1,815.50 | 1,829.00 | 1,791.00 | 1,825.00 | 1,825.00 | 2,314,800 |
| 29 May 2024 | 1,866.50 | 1,869.00 | 1,837.50 | 1,837.50 | 1,837.50 | 2,180,200 |
| 28 May 2024 | 1,833.50 | 1,871.00 | 1,825.00 | 1,867.00 | 1,867.00 | 2,576,100 |
| 27 May 2024 | 1,826.50 | 1,849.00 | 1,820.00 | 1,845.50 | 1,845.50 | 2,061,500 |
| 24 May 2024 | 1,784.50 | 1,821.50 | 1,776.50 | 1,807.00 | 1,807.00 | 1,731,600 |
| 23 May 2024 | 1,797.50 | 1,810.00 | 1,755.00 | 1,802.50 | 1,802.50 | 2,293,700 |
| 22 May 2024 | 1,807.50 | 1,813.00 | 1,791.00 | 1,797.50 | 1,797.50 | 1,707,700 |
| 21 May 2024 | 1,828.00 | 1,843.00 | 1,816.00 | 1,816.00 | 1,816.00 | 2,582,400 |
| 20 May 2024 | 1,802.50 | 1,868.50 | 1,801.00 | 1,843.00 | 1,843.00 | 3,720,300 |
| 17 May 2024 | 1,772.00 | 1,808.00 | 1,771.00 | 1,802.50 | 1,802.50 | 3,539,500 |
| 16 May 2024 | 1,844.00 | 1,848.00 | 1,788.50 | 1,799.50 | 1,799.50 | 4,976,900 |
| 15 May 2024 | 1,914.50 | 1,915.00 | 1,828.50 | 1,840.00 | 1,840.00 | 4,999,000 |
| 14 May 2024 | 1,900.00 | 1,958.00 | 1,888.50 | 1,901.00 | 1,901.00 | 10,058,500 |
| 13 May 2024 | 1,761.00 | 1,769.50 | 1,668.00 | 1,676.50 | 1,676.50 | 4,837,700 |
| 10 May 2024 | 1,768.00 | 1,779.50 | 1,747.00 | 1,760.00 | 1,760.00 | 2,841,900 |
| 09 May 2024 | 1,728.50 | 1,752.00 | 1,713.50 | 1,745.00 | 1,745.00 | 2,038,500 |
| 08 May 2024 | 1,745.00 | 1,751.50 | 1,720.50 | 1,727.00 | 1,727.00 | 2,124,000 |
| 07 May 2024 | 1,745.50 | 1,753.00 | 1,720.50 | 1,751.50 | 1,751.50 | 2,468,100 |
| 02 May 2024 | 1,723.00 | 1,745.50 | 1,713.50 | 1,734.00 | 1,734.00 | 1,945,100 |
| 01 May 2024 | 1,722.00 | 1,736.00 | 1,714.50 | 1,723.00 | 1,723.00 | 1,742,500 |
| 30 Apr 2024 | 1,754.50 | 1,762.00 | 1,737.50 | 1,762.00 | 1,762.00 | 2,501,100 |
| 26 Apr 2024 | 1,700.00 | 1,722.00 | 1,691.00 | 1,720.00 | 1,720.00 | 1,894,600 |
| 25 Apr 2024 | 1,746.00 | 1,746.00 | 1,701.50 | 1,702.50 | 1,702.50 | 2,187,600 |
| 24 Apr 2024 | 1,725.00 | 1,754.00 | 1,718.00 | 1,747.00 | 1,747.00 | 2,700,000 |
| 23 Apr 2024 | 1,721.50 | 1,732.50 | 1,706.50 | 1,726.00 | 1,726.00 | 2,315,500 |
| 22 Apr 2024 | 1,700.00 | 1,727.50 | 1,699.00 | 1,721.50 | 1,721.50 | 2,445,500 |
| 19 Apr 2024 | 1,676.00 | 1,693.50 | 1,655.50 | 1,691.00 | 1,691.00 | 2,965,900 |
| 18 Apr 2024 | 1,671.50 | 1,709.50 | 1,668.50 | 1,696.00 | 1,696.00 | 2,409,700 |
| 17 Apr 2024 | 1,700.00 | 1,707.50 | 1,678.50 | 1,685.00 | 1,685.00 | 2,560,500 |
| 16 Apr 2024 | 1,720.00 | 1,726.50 | 1,694.00 | 1,706.00 | 1,706.00 | 4,231,500 |
| 15 Apr 2024 | 1,725.00 | 1,734.50 | 1,708.50 | 1,734.50 | 1,734.50 | 2,747,500 |
| 12 Apr 2024 | 1,750.00 | 1,774.50 | 1,741.00 | 1,748.00 | 1,748.00 | 2,740,800 |
| 11 Apr 2024 | 1,740.00 | 1,746.50 | 1,727.00 | 1,738.00 | 1,738.00 | 3,851,900 |
| 10 Apr 2024 | 1,764.50 | 1,782.00 | 1,749.50 | 1,772.00 | 1,772.00 | 2,421,900 |
| 09 Apr 2024 | 1,794.50 | 1,796.00 | 1,761.00 | 1,773.50 | 1,773.50 | 2,499,800 |
| 08 Apr 2024 | 1,783.00 | 1,789.50 | 1,758.50 | 1,789.50 | 1,789.50 | 2,731,000 |
| 05 Apr 2024 | 1,769.00 | 1,778.50 | 1,748.00 | 1,773.00 | 1,773.00 | 3,126,500 |
| 04 Apr 2024 | 1,797.00 | 1,802.00 | 1,774.00 | 1,791.50 | 1,791.50 | 2,593,200 |
| 03 Apr 2024 | 1,788.50 | 1,797.00 | 1,766.00 | 1,775.00 | 1,775.00 | 3,024,400 |
| 02 Apr 2024 | 1,795.50 | 1,802.50 | 1,756.50 | 1,780.00 | 1,780.00 | 3,290,300 |
| 01 Apr 2024 | 1,853.00 | 1,853.50 | 1,792.00 | 1,792.00 | 1,792.00 | 5,312,700 |
| 29 Mar 2024 | 1,822.00 | 1,859.00 | 1,820.00 | 1,852.00 | 1,852.00 | 1,484,600 |
| 28 Mar 2024 | 1,801.50 | 1,817.50 | 1,785.50 | 1,793.50 | 1,793.50 | 5,108,800 |
| 28 Mar 2024 | 54 Dividend | |||||
| 27 Mar 2024 | 1,892.00 | 1,910.00 | 1,881.00 | 1,885.00 | 1,831.00 | 4,839,600 |
| 26 Mar 2024 | 1,877.00 | 1,896.00 | 1,865.00 | 1,884.00 | 1,830.03 | 3,986,400 |
| 25 Mar 2024 | 1,948.00 | 1,950.00 | 1,892.50 | 1,892.50 | 1,838.29 | 3,159,300 |
| 22 Mar 2024 | 1,930.50 | 1,934.50 | 1,896.50 | 1,908.00 | 1,853.34 | 3,779,200 |
| 21 Mar 2024 | 1,886.50 | 1,912.00 | 1,871.50 | 1,911.50 | 1,856.74 | 4,494,500 |
| 19 Mar 2024 | 1,815.50 | 1,846.50 | 1,805.50 | 1,846.50 | 1,793.60 | 4,107,500 |
| 18 Mar 2024 | 1,816.00 | 1,846.00 | 1,803.00 | 1,834.50 | 1,781.95 | 3,662,200 |
| 15 Mar 2024 | 1,783.00 | 1,821.50 | 1,781.00 | 1,813.50 | 1,761.55 | 4,370,400 |
| 14 Mar 2024 | 1,770.50 | 1,786.50 | 1,753.50 | 1,782.50 | 1,731.44 | 3,127,700 |
| 13 Mar 2024 | 1,794.00 | 1,813.50 | 1,770.00 | 1,776.00 | 1,725.12 | 3,542,900 |
| 12 Mar 2024 | 1,739.50 | 1,786.00 | 1,732.00 | 1,777.50 | 1,726.58 | 3,450,300 |
| 11 Mar 2024 | 1,791.00 | 1,792.00 | 1,738.50 | 1,757.00 | 1,706.67 | 4,797,400 |
| 08 Mar 2024 | 1,754.00 | 1,826.50 | 1,754.00 | 1,801.00 | 1,749.41 | 7,050,800 |
| 07 Mar 2024 | 1,774.50 | 1,774.50 | 1,732.50 | 1,745.00 | 1,695.01 | 5,412,900 |
| 06 Mar 2024 | 1,753.50 | 1,796.00 | 1,731.00 | 1,776.00 | 1,725.12 | 8,966,300 |
| 05 Mar 2024 | 1,738.00 | 1,757.00 | 1,667.50 | 1,757.00 | 1,706.67 | 14,879,800 |
| 04 Mar 2024 | 1,475.00 | 1,479.00 | 1,453.50 | 1,457.00 | 1,415.26 | 1,879,800 |
| 01 Mar 2024 | 1,459.50 | 1,492.50 | 1,458.00 | 1,479.00 | 1,436.63 | 2,922,000 |
| 29 Feb 2024 | 1,451.00 | 1,467.50 | 1,440.00 | 1,449.50 | 1,407.98 | 5,047,300 |
| 28 Feb 2024 | 1,430.50 | 1,454.50 | 1,430.50 | 1,441.00 | 1,399.72 | 1,952,000 |
| 27 Feb 2024 | 1,426.50 | 1,446.50 | 1,423.00 | 1,427.50 | 1,386.61 | 1,699,900 |
| 26 Feb 2024 | 1,435.00 | 1,445.50 | 1,425.50 | 1,435.50 | 1,394.38 | 1,946,100 |
| 22 Feb 2024 | 1,423.50 | 1,429.00 | 1,413.00 | 1,428.50 | 1,387.58 | 1,821,600 |
| 21 Feb 2024 | 1,420.00 | 1,427.00 | 1,407.50 | 1,415.00 | 1,374.46 | 1,451,900 |
| 20 Feb 2024 | 1,436.50 | 1,437.50 | 1,410.50 | 1,418.50 | 1,377.86 | 1,425,900 |
| 19 Feb 2024 | 1,389.50 | 1,445.00 | 1,376.00 | 1,440.50 | 1,399.23 | 2,743,600 |
| 16 Feb 2024 | 1,362.50 | 1,377.50 | 1,357.00 | 1,365.50 | 1,326.38 | 2,664,000 |
| 15 Feb 2024 | 1,395.00 | 1,399.00 | 1,361.00 | 1,371.00 | 1,331.72 | 2,069,000 |
| 14 Feb 2024 | 1,383.00 | 1,383.50 | 1,362.00 | 1,373.00 | 1,333.67 | 2,642,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.