|
Delayed
Japan Exchange
20:47:28 2026-10-29 EDT
|
5-day change | 1st Jan Change | ||
| 3,001.00 JPY | +0.20% |
|
+3.03% | -8.05% |
| 10-22 | Obayashi to Acquire 90% of Lightyears' New Zealand Solar Asset Company | MT |
| 10-22 | Obayashi Restructures North American Operations; Obayashi North America to Become Specified Subsidiary | MT |
Stock exchange
Japan Exchange
1802 3,001.00 ¥
+0.20%
829M
¥
Quotes 5-day view: Obayashi Corporation
Delayed Quote Japan Exchange
| 2026-10-26 | 2026-10-27 | 2026-10-28 | 2026-10-29 | 2026-10-29 | |
|---|---|---|---|---|---|
| Last | JP¥3,030.00 | JP¥3,047.00 | JP¥2,984.00 | JP¥2,995.00 | JP¥3,001.00 |
| Volume | 3,312,300 | 2,455,700 | 2,437,200 | 9,119,600 | 276,300 |
| Change | +3.86% | +0.56% | -2.07% | +0.37% | +0.20% |
| Opening | JP¥2,932.00 | JP¥3,030.00 | JP¥3,057.00 | JP¥2,982.00 | JP¥3,015.00 |
| High | JP¥3,030.00 | JP¥3,050.00 | JP¥3,086.00 | JP¥3,025.00 | JP¥3,029.00 |
| Low | JP¥2,928.50 | JP¥2,988.50 | JP¥2,984.00 | JP¥2,974.50 | JP¥2,998.50 |
Performance
| 1 day | +0.37% | ||
| 1 week | +3.03% | ||
| Current month | -0.07% | ||
| 1 month | -0.07% | ||
| 3 months | -6.85% | ||
| 6 months | -17.85% | ||
| Current year | -8.05% | ||
| 1 year | +14.47% | ||
| 3 years | +135.21% | ||
| 5 years | +201.81% | ||
| 10 years | +196.74% |
Volumes
marketsDaily volume
276,300
Estimated daily volume
1,734,430
Avg. Volume 20 sessions
2,724,936
Daily volume ratio
0.64
Avg. Volume 20 sessions JPY
8,177,532,936
Avg. Volume 20 sessions USD
51,894,624.01
Record volume 1
32,982,000
Record volume 2
31,817,200
Record volume 3
30,503,000
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (JPY)
2,046,491,845,424
Market Cap (USD)
12,964,952,647
Net sales (JPY)
2,586,258,000,000
Net sales (USD)
16,384,483,807
Number of employees
18,031
Sales / Employee (JPY)
143,433,975
Sales / Employee (USD)
908,684
Free-Float
91.83%
Free-Float capitalization (JPY)
1,891,305,302,965
Free-Float capitalization (USD)
11,981,813,536
Average Daily Capital Traded
0.4%
Indicators
Moving average 5 days
2,977.1
Moving average 20 days
2,922.05
Moving average 50 days
2,983.46
Moving average 100 days
3,088.91
Price spread / (MMA5)
-0.80%
Price spread / (MMA20)
-2.63%
Price spread / (MMA50)
-0.58%
Price spread / (MMA100)
+2.93%
STIM
RSI 9 days
56.24
RSI 14 days
52.81
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.20% | +3.03% | +14.47% | +135.21% | 12.96B | |
| +4.66% | +14.98% | +41.56% | +285.26% | 91.24B | |
| +0.88% | +3.11% | -5.94% | +7.11% | 66.89B | |
| +0.98% | +6.72% | -2.77% | +32.38% | 54.96B | |
| -1.45% | +3.66% | +31.23% | +653.88% | 47B | |
| +3.80% | +15.42% | -4.83% | +83.73% | 39.35B | |
| +1.48% | +2.73% | +50.43% | +305.06% | 31.75B | |
| +1.59% | +4.38% | -11.28% | +235.73% | 29.93B | |
| +0.66% | +2.44% | -17.68% | -11.69% | 28.38B | |
| +1.10% | +5.98% | +27.10% | +175.73% | 27.02B | |
| Average | +1.41% | +1.62% | +12.23% | +190.24% | 42.95B | |
| Weighted average by Cap. | +1.79% | +1.59% | +14.44% | +198.43% |
Historical Quotes: Obayashi Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
cb5ee94abe0bba0be77d64.dQEpOYphiYXSEffG8xZY-2shiBMYIqM9NgUxLKyBbGM.BGR-XfwPwt2XXo6HkC4CjhNr8FopVMEMfEdrGNvKGxYbQ2Ru-hnE1bdTvg
| Date | Price | Volume | Total |
|---|---|---|---|
| 20:47:28 | 3,001.00 | 100 | 276,300 |
| 20:47:28 | 3,002.00 | 700 | 276,200 |
| 20:47:28 | 3,001.00 | 500 | 275,500 |
| 20:47:28 | 3,000.00 | 100 | 275,000 |
| 20:47:28 | 3,000.00 | 400 | 274,900 |
| 20:47:28 | 2,998.50 | 1,800 | 274,500 |
| 20:47:28 | 2,999.00 | 1,700 | 272,700 |
| 20:47:28 | 2,999.50 | 300 | 271,000 |
| 20:47:16 | 3,002.00 | 100 | 270,700 |
| 20:47:11 | 3,002.00 | 100 | 270,600 |
Price Extremes
| 1 week | 2,928.5 |  | 3,086 |
| 1 month | 2,784 | | 3,086 |
| Current year | 2,784 | | 4,439 |
| 1 year | 2,591 | | 4,439 |
| 3 years | 1,170 | | 4,439 |
| 5 years | 834 | | 4,439 |
| 10 years | 772 | | 4,439 |
Monthly variations
Annual variations
| 2026 | -8.38% | ||
| 2025 | +56.19% | ||
| 2024 | +71.56% | ||
| 2023 | +22.24% | ||
| 2022 | +12.13% | ||
| 2021 | 0.00% | ||
| 2020 | -26.87% | ||
| 2019 | +22.43% | ||
| 2018 | -27.13% | ||
| 2017 | +22.11% | ||
| 2016 | -0.18% | ||
| 2015 | +42.91% | ||
| 2014 | +30.72% | ||
| 2013 | +23.76% | ||
| 2012 | +41.52% | ||
| 2011 | -8.56% | ||
| 2010 | +18.35% | ||
| 2009 | -40.38% | ||
| 2008 | -5.69% | ||
| 2007 | -27.20% | ||
| 2006 | -11.16% | ||
| 2005 | +34.52% | ||
| 2004 | +34.86% | ||
| 2003 | +81.44% | ||
| 2002 | -29.03% | ||
| 2001 | -24.39% | ||
| 2000 | +1.86% | ||
| 1999 | -10.89% | ||
| 1998 | +22.07% | ||
| 1997 | -43.22% | ||
| 1996 | -4.63% | ||
| 1995 | +28.33% | ||
| 1994 | +9.42% | ||
| 1993 | +14.51% | ||
| 1992 | -41.31% |
- Stock Market
- Stocks
- 1802 Stock
- Quotes Obayashi Corporation
Select your edition
All financial news and data tailored to specific country editions
