JPX · 5576 · stock
O.B.System Inc. (5576) stock price history
Every JPX trading session of O.B.System Inc. from Jun 21, 2023 to Sep 28, 2026: 798 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
5576 adjusted close, 2023 to 2026
- ¥3,977
- All time high, 2023
- ¥3,172
- 52 week high, ¥2,450 low
- 798
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
5576 key facts
- O.B.System Inc. (5576) closed at ¥3,030 on Sep 28, 2026 on JPX.
- 5576's all time high close is ¥3,977, set on Jun 22, 2023; its all time low close is ¥1,655 on Aug 16, 2023.
- 5576's 52 week range is ¥2,450 to ¥3,172.
- 5576 returned +7.2% over the year to Sep 28, 2026.
- Since Jun 21, 2023 5576 returned -9%, -3.0% a year compounded.
- 5576's deepest drawdown was -58.4% from Jun 22, 2023 to Aug 16, 2023.
- DataCedar holds 798 daily sessions of 5576 history from Jun 21, 2023 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
5576 price chart, 2023 to 2026
5576 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.7% |
| 3 months | +6.0% |
| 6 months | +17.4% |
| Year to date | +7.4% |
| 1 year | +7.2% |
| 3 years | +61.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 21, 2023 | -9.4% |
| Compound annual growth, 3.3 years | -3.0% |
5576 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥3,977 on Jun 22, 2023
- All time low close
- ¥1,655 on Aug 16, 2023
- 52 week high
- ¥3,172 on Jan 19, 2026
- 52 week low
- ¥2,450 on Mar 30, 2026
- Deepest drawdown
- -58.4% from Jun 22, 2023 to Aug 16, 2023, not yet recovered
- Best single session
- +18.9% on Jun 22, 2023
- Worst single session
- -16.0% on Jun 26, 2023
- Volatility, 1 year annualised
- 25.6%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2025, +32%
- Worst calendar year
- 2024, -3%
5576 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Jun 21, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,860 | ¥3,172 | ¥2,450 | ¥3,030 | +7.4% | 848.8K | 178 |
| 2025 | ¥2,154 | ¥3,099 | ¥1,936 | ¥2,822 | +31.9% | 1.4M | 243 |
| 2024 | ¥2,169 | ¥2,643 | ¥1,690 | ¥2,139 | -2.9% | 2.3M | 245 |
| 2023 | ¥2,715 | ¥3,977 | ¥1,583 | ¥2,203 | n/a | 8.5M | 132 |
5576 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥3,030 | +1.4% |
| August 2026 | ¥2,989 | +2.6% |
| July 2026 | ¥2,913 | +1.6% |
| June 2026 | ¥2,868 | -1.3% |
| May 2026 | ¥2,906 | +5.1% |
| April 2026 | ¥2,764 | +9.7% |
| March 2026 | ¥2,519 | -6.8% |
| February 2026 | ¥2,703 | -5.5% |
| January 2026 | ¥2,861 | +1.4% |
| December 2025 | ¥2,822 | +2.9% |
| November 2025 | ¥2,742 | +0.9% |
| October 2025 | ¥2,717 | -7.3% |
About the 5576 data
Daily bars. 798 sessions from Jun 21, 2023 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 21, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/5576/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
5576 share price history
