|
Market Closed -
Japan Exchange
02:30:00 2026-08-28 EDT
|
5-day change | 1st Jan Change | ||
| 2,990.50 JPY | -0.08% |
|
+1.67% | -8.52% |
| 08-07 | Obayashi Profit Rises 116% in Fiscal Q1 | MT |
| 08-06 | Obayashi Corporation Reports Earnings Results for the First Quarter Ended June 30, 2026 | CI |
Stock exchange
Japan Exchange
1802 2,990.50 ¥
-0.08%
6.99B
¥
Quotes 5-day view: Obayashi Corporation
Delayed Quote Japan Exchange
| 2026-08-24 | 2026-08-25 | 2026-08-26 | 2026-08-27 | 2026-08-28 | |
|---|---|---|---|---|---|
| Last | JP¥2,998.00 | JP¥3,011.00 | JP¥2,973.00 | JP¥2,993.00 | JP¥2,990.50 |
| Volume | 1,963,500 | 1,612,200 | 3,824,900 | 2,231,700 | 2,338,700 |
| Change | +1.92% | +0.43% | -1.26% | +0.67% | -0.08% |
| Opening | JP¥2,940.00 | JP¥3,018.00 | JP¥2,941.00 | JP¥2,975.00 | JP¥2,965.50 |
| High | JP¥2,998.00 | JP¥3,030.00 | JP¥2,996.50 | JP¥2,995.50 | JP¥2,995.50 |
| Low | JP¥2,925.00 | JP¥2,995.00 | JP¥2,940.00 | JP¥2,970.00 | JP¥2,951.50 |
Performance
| 1 day | -0.08% | ||
| 1 week | +1.67% | ||
| Current month | -5.48% | ||
| 1 month | -8.35% | ||
| 3 months | -7.84% | ||
| 6 months | -32.28% | ||
| Current year | -8.52% | ||
| 1 year | +24.79% | ||
| 3 years | +127.24% | ||
| 5 years | +231.91% | ||
| 10 years | +216.79% |
Volumes
marketsDaily volume
2,338,700
Estimated daily volume
2,338,700
Avg. Volume 20 sessions
2,447,714
Daily volume ratio
0.96
Avg. Volume 20 sessions JPY
7,319,888,717
Avg. Volume 20 sessions USD
45,690,745.37
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)
2,055,731,181,613
Market Cap (USD)
12,850,488,405
Net sales (JPY)
2,586,258,000,000
Net sales (USD)
16,166,840,654
Number of employees
18,031
Sales / Employee (JPY)
143,433,975
Sales / Employee (USD)
896,614
Free-Float
93.52 %
Free-Float capitalization (JPY)
1,934,872,340,078
Free-Float capitalization (USD)
12,094,993,156
Average Daily Capital Traded
0.36%
Indicators
Moving average 5 days
2,993.1
Moving average 20 days
3,046.82
Moving average 50 days
3,167.65
Moving average 100 days
3,324.69
Price spread / (MMA5)
+0.09%
Price spread / (MMA20)
+1.88%
Price spread / (MMA50)
+5.92%
Price spread / (MMA100)
+11.18%
RSI 9 days
43.23
RSI 14 days
41.67
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.08% | +1.67% | +24.79% | +127.24% | 12.85B | |
| -3.08% | -5.73% | +59.46% | +188.93% | 90.61B | |
| -0.44% | -4.15% | -1.34% | +10.19% | 73.54B | |
| +0.20% | -1.15% | +12.25% | +48.75% | 58.17B | |
| -5.96% | -8.27% | +115.92% | +724.55% | 53.36B | |
| +0.12% | -5.65% | +8.63% | +73.34% | 42.45B | |
| +0.19% | -0.28% | +97.22% | +335.99% | 37.23B | |
| -0.19% | -1.52% | +60.19% | +221.32% | 33.25B | |
| -4.50% | -4.69% | +19.38% | +229.37% | 32.65B | |
| +0.68% | +1.59% | -20.21% | -22.43% | 27.39B | |
| Average | -1.31% | -2.09% | +37.63% | +193.72% | 46.15B | |
| Weighted average by Cap. | -1.61% | -2.99% | +40.25% | +196.88% |
Historical Quotes: Obayashi Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
6b9219340e2254e194b98433ca32915d.H7jIlxpeTOelEQTenlDR3tNhoSw8LqVVkLQxym1KNE4.aIn6unhnP9fSKEiZqgGe6J848V8KHfAvw-NAgyEnBSxJjPHPKhkN38BzSQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:00 | 2,990.50 | 967,900 | 2,338,700 |
| 02:24:57 | 2,989.50 | 100 | 1,370,800 |
| 02:24:55 | 2,989.50 | 100 | 1,370,700 |
| 02:24:55 | 2,990.00 | 100 | 1,370,600 |
| 02:24:55 | 2,990.00 | 100 | 1,370,500 |
| 02:24:55 | 2,989.50 | 200 | 1,370,400 |
| 02:24:54 | 2,988.50 | 200 | 1,370,200 |
| 02:24:54 | 2,988.50 | 100 | 1,370,000 |
| 02:24:54 | 2,988.50 | 100 | 1,369,900 |
| 02:24:53 | 2,989.50 | 200 | 1,369,800 |
Price Extremes
| 1 week | 2,925 |  | 3,030 |
| 1 month | 2,891 | | 3,256 |
| Current year | 2,891 | | 4,439 |
| 1 year | 2,300 | | 4,439 |
| 3 years | 1,170 | | 4,439 |
| 5 years | 834 | | 4,439 |
| 10 years | 772 | | 4,439 |
Monthly variations
Annual variations
| 2026 | -8.52% | ||
| 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
