Obayashi

1802 · TSE · JPY

¥2,948.50−0.56%−¥16.50

Close · October 5, 2026

Price history

+21.06% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 5, 2026¥2,948.50
October 2, 2026¥2,965.00
October 1, 2026¥2,982.00
September 30, 2026¥3,008.00
September 29, 2026¥2,952.50
September 28, 2026¥3,056.00
September 25, 2026¥3,067.00
September 24, 2026¥3,062.00
September 18, 2026¥3,083.00
September 17, 2026¥3,129.00
September 16, 2026¥3,072.00
September 15, 2026¥3,020.00
September 14, 2026¥3,071.00
September 11, 2026¥3,012.00
September 10, 2026¥3,025.00
September 9, 2026¥3,108.00
September 8, 2026¥3,050.00
September 7, 2026¥3,018.00
September 4, 2026¥3,011.00
September 3, 2026¥3,049.00
September 2, 2026¥3,006.00
September 1, 2026¥3,065.00
August 31, 2026¥2,992.50
August 28, 2026¥2,990.50
August 27, 2026¥2,993.00
August 26, 2026¥2,973.00
August 25, 2026¥3,011.00
August 24, 2026¥2,998.00
August 21, 2026¥2,941.50
August 20, 2026¥2,977.00
August 19, 2026¥2,902.00
August 18, 2026¥3,012.00
August 17, 2026¥3,034.00
August 14, 2026¥3,051.00
August 13, 2026¥3,039.00
August 12, 2026¥3,027.00
August 10, 2026¥3,018.00
August 7, 2026¥3,030.00
August 6, 2026¥3,163.00
August 5, 2026¥3,140.00
August 4, 2026¥3,122.00
August 3, 2026¥3,114.00
July 31, 2026¥3,164.00
July 30, 2026¥3,227.00
July 29, 2026¥3,263.00
July 28, 2026¥3,273.00
July 27, 2026¥3,331.00
July 24, 2026¥3,284.00
July 23, 2026¥3,272.00
July 22, 2026¥3,261.00
July 21, 2026¥3,242.00
July 17, 2026¥3,208.00
July 16, 2026¥3,241.00
July 15, 2026¥3,242.00
July 14, 2026¥3,187.00
July 13, 2026¥3,182.00
July 10, 2026¥3,225.00
July 9, 2026¥3,249.00
July 8, 2026¥3,255.00
July 7, 2026¥3,369.00
July 6, 2026¥3,405.00
July 3, 2026¥3,305.00
July 2, 2026¥3,274.00
July 1, 2026¥3,247.00
June 30, 2026¥3,257.00
June 29, 2026¥3,272.00
June 26, 2026¥3,202.00
June 25, 2026¥3,117.00
June 24, 2026¥3,181.00
June 23, 2026¥3,154.00
June 22, 2026¥3,205.00
June 19, 2026¥3,280.00
June 18, 2026¥3,266.00
June 17, 2026¥3,197.00
June 16, 2026¥3,178.00
June 15, 2026¥3,327.00
June 12, 2026¥3,085.00
June 11, 2026¥3,060.00
June 10, 2026¥3,104.00
June 9, 2026¥3,072.00
June 8, 2026¥3,071.00
June 5, 2026¥3,131.00
June 4, 2026¥3,087.00
June 3, 2026¥3,113.00
June 2, 2026¥3,100.00
June 1, 2026¥3,167.00
May 29, 2026¥3,245.00
May 28, 2026¥3,362.00
May 27, 2026¥3,320.00
May 26, 2026¥3,385.00
May 25, 2026¥3,306.00
May 22, 2026¥3,194.00
May 21, 2026¥3,244.00
May 20, 2026¥3,286.00
May 19, 2026¥3,456.00
May 18, 2026¥3,458.00
May 15, 2026¥3,558.00
May 14, 2026¥3,558.00
May 13, 2026¥3,699.00
May 12, 2026¥3,916.00
May 11, 2026¥3,745.00
May 8, 2026¥3,679.00
May 7, 2026¥3,735.00
May 1, 2026¥3,648.00
April 30, 2026¥3,659.00
April 28, 2026¥3,844.00
April 27, 2026¥3,606.00
April 24, 2026¥3,597.00
April 23, 2026¥3,626.00
April 22, 2026¥3,643.00
April 21, 2026¥3,676.00
April 20, 2026¥3,724.00
April 17, 2026¥3,685.00
April 16, 2026¥3,766.00
April 15, 2026¥3,721.00
April 14, 2026¥3,760.00
April 13, 2026¥3,745.00
April 10, 2026¥3,793.00
April 9, 2026¥3,865.00
April 8, 2026¥3,883.00
April 7, 2026¥3,703.00
April 6, 2026¥3,728.00
April 3, 2026¥3,783.00
April 2, 2026¥3,777.00
April 1, 2026¥3,929.00
March 31, 2026¥3,756.00
March 30, 2026¥3,792.00
March 27, 2026¥3,900.00
March 26, 2026¥3,919.00
March 25, 2026¥3,913.00
March 24, 2026¥3,794.00
March 23, 2026¥3,687.00
March 19, 2026¥3,837.00
March 18, 2026¥3,955.00
March 17, 2026¥3,862.00
March 16, 2026¥3,820.00
March 13, 2026¥3,870.00
March 12, 2026¥3,843.00
March 11, 2026¥4,013.00
March 10, 2026¥3,910.00
March 9, 2026¥3,818.00
March 6, 2026¥3,994.00
March 5, 2026¥4,094.00
March 4, 2026¥3,990.00
March 3, 2026¥4,148.00
March 2, 2026¥4,304.00
February 27, 2026¥4,416.00
February 26, 2026¥4,231.00
February 25, 2026¥4,236.00
February 24, 2026¥4,181.00
February 20, 2026¥4,153.00
February 19, 2026¥4,094.00
February 18, 2026¥4,016.00
February 17, 2026¥3,990.00
February 16, 2026¥4,005.00
February 13, 2026¥4,196.00
February 12, 2026¥4,327.00
February 10, 2026¥4,335.00
February 9, 2026¥4,290.00
February 6, 2026¥3,968.00
February 5, 2026¥3,838.00
February 4, 2026¥3,798.00
February 3, 2026¥3,700.00
February 2, 2026¥3,540.00
January 30, 2026¥3,487.00
January 29, 2026¥3,517.00
January 28, 2026¥3,527.00
January 27, 2026¥3,572.00
January 26, 2026¥3,556.00
January 23, 2026¥3,626.00
January 22, 2026¥3,610.00
January 21, 2026¥3,610.00
January 20, 2026¥3,619.00
January 19, 2026¥3,594.00
January 16, 2026¥3,621.00
January 15, 2026¥3,600.00
January 14, 2026¥3,587.00
January 13, 2026¥3,552.00
January 9, 2026¥3,420.00
January 8, 2026¥3,340.00
January 7, 2026¥3,291.00
January 6, 2026¥3,360.00
January 5, 2026¥3,313.00
December 30, 2025¥3,269.00
December 29, 2025¥3,279.00
December 26, 2025¥3,281.00
December 25, 2025¥3,303.00
December 24, 2025¥3,284.00
December 23, 2025¥3,270.00
December 22, 2025¥3,266.00
December 19, 2025¥3,310.00
December 18, 2025¥3,261.00
December 17, 2025¥3,244.00
December 16, 2025¥3,223.00
December 15, 2025¥3,273.00
December 12, 2025¥3,264.00
December 11, 2025¥3,228.00
December 10, 2025¥3,208.00
December 9, 2025¥3,171.00
December 8, 2025¥3,158.00
December 5, 2025¥3,082.00
December 4, 2025¥3,129.00
December 3, 2025¥3,119.00
December 2, 2025¥3,129.00
December 1, 2025¥3,119.00
November 28, 2025¥3,184.00
November 27, 2025¥3,183.00
November 26, 2025¥3,180.00
November 25, 2025¥3,111.00
November 21, 2025¥3,125.00
November 20, 2025¥2,976.50
November 19, 2025¥2,903.50
November 18, 2025¥2,830.50
November 17, 2025¥2,858.00
November 14, 2025¥2,850.50
November 13, 2025¥2,883.00
November 12, 2025¥2,847.00
November 11, 2025¥2,863.00
November 10, 2025¥2,832.50
November 7, 2025¥2,805.50
November 6, 2025¥2,798.50
November 5, 2025¥2,873.00
November 4, 2025¥2,648.00
October 31, 2025¥2,612.00
October 30, 2025¥2,626.00
October 29, 2025¥2,590.00
October 28, 2025¥2,593.00
October 27, 2025¥2,629.00
October 24, 2025¥2,601.00
October 23, 2025¥2,575.50
October 22, 2025¥2,610.50
October 21, 2025¥2,514.50
October 20, 2025¥2,534.50
October 17, 2025¥2,485.50
October 16, 2025¥2,453.50
October 15, 2025¥2,408.50
October 14, 2025¥2,384.00
October 10, 2025¥2,375.50
October 9, 2025¥2,404.50
October 8, 2025¥2,427.50
October 7, 2025¥2,444.50
October 6, 2025¥2,435.50

At a glance

  • The company

    Obayashi Corporation engages in the construction business in Japan, North America, Asia and internationally.

  • Latest results

    Quarter to June 30, 2026 · EPS ¥67.83 (estimate ¥28.74)

  • Next event

    Quarterly results · November 13, 2026

  • Dividend

    Ex-dividend on March 30, 2027

Where the price stands

52-wk low¥2,300.00
52-wk high¥4,439.00

−33.58% from the high

Performance

StockNikkei 225
1 month−2.30%+6.19%
Year to date−9.80%+35.70%
1 year+21.06%+52.01%

Analysts · 8 analysts

Average target¥3,812.50+29.30% vs. price

Buy 7 · Hold 1 · Sell 0

Numbers and valuation

Full valuation
Market cap
¥2.04T
P/E
11.9
EPS
¥249.36
Volume
2.15M
Dividend yield
3.17%

Stocks to explore

Other companies in the Industrials sector