JPX · 6877 · stock
Obara Group Incorporated (6877) stock price history
Every JPX trading session of Obara Group Incorporated from Aug 28, 2006 to Nov 13, 2026: 4,926 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.
6877 adjusted close, 2006 to 2026
- ¥7,080
- All time high, 2026
- ¥7,200
- 52 week high, ¥3,672 low
- 4,926
- Daily sessions since 2006
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
6877 key facts
- Obara Group Incorporated (6877) closed at ¥6,580 on Nov 13, 2026 on JPX.
- 6877's all time high close is ¥7,080, set on Oct 14, 2026; its all time low close is ¥274.02 on Oct 27, 2008.
- 6877's 52 week range is ¥3,672 to ¥7,200.
- 6877 returned +72.0% over the year to Nov 13, 2026 and +106.8% over five years.
- Over ten years 6877 returned +116%, +8.0% a year compounded.
- 6877's deepest drawdown was -85.7% from Sep 29, 2006 to Oct 27, 2008.
- DataCedar holds 4,926 daily sessions of 6877 history from Aug 28, 2006 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
6877 price chart, 2006 to 2026
6877 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.8% |
| 3 months | +11.0% |
| 6 months | +5.6% |
| Year to date | +73.8% |
| 1 year | +72.0% |
| 3 years | +99.7% |
| 5 years | +106.8% |
| 10 years | +115.5% |
| Since Aug 28, 2006 | +292.2% |
| Compound annual growth, 20.2 years | +7.0% |
6877 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥7,080 on Oct 14, 2026
- All time low close
- ¥274.02 on Oct 27, 2008
- 52 week high
- ¥7,200 on Oct 20, 2026
- 52 week low
- ¥3,672 on Feb 2, 2026
- Deepest drawdown
- -85.7% from Sep 29, 2006 to Oct 27, 2008, recovered May 9, 2013
- Best single session
- +21.1% on Feb 7, 2013
- Worst single session
- -20.2% on Oct 8, 2008
- Volatility, 1 year annualised
- 46.4%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2006
- 3.9×
- Best calendar year
- 2013, +248%
- Worst calendar year
- 2008, -76%
6877 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. 2006 starts on Aug 28, 2006; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥3,825 | ¥7,200 | ¥3,672 | ¥6,580 | +73.8% | 14.1M | 206 |
| 2025 | ¥3,816 | ¥4,329 | ¥2,919 | ¥3,786 | -0.7% | 7.7M | 243 |
| 2024 | ¥3,496 | ¥4,116 | ¥3,308 | ¥3,811 | +10.2% | 8.7M | 243 |
| 2023 | ¥3,193 | ¥3,882 | ¥3,069 | ¥3,459 | +9.0% | 7.8M | 246 |
| 2022 | ¥2,890 | ¥3,210 | ¥2,372 | ¥3,175 | +8.4% | 6.4M | 244 |
| 2021 | ¥3,243 | ¥3,575 | ¥2,788 | ¥2,928 | -9.5% | 9.7M | 244 |
| 2020 | ¥2,823 | ¥3,326 | ¥1,712 | ¥3,235 | +10.3% | 13.1M | 242 |
| 2019 | ¥2,964 | ¥3,401 | ¥2,341 | ¥2,934 | -2.8% | 8.8M | 241 |
| 2018 | ¥5,847 | ¥6,332 | ¥2,698 | ¥3,018 | -48.4% | 8.7M | 261 |
| 2017 | ¥3,865 | ¥6,218 | ¥3,407 | ¥5,847 | +51.3% | 10.5M | 253 |
| 2016 | ¥3,166 | ¥4,080 | ¥2,550 | ¥3,865 | +20.6% | 12.6M | 245 |
| 2015 | ¥3,814 | ¥5,918 | ¥3,002 | ¥3,205 | -16.3% | 16.4M | 243 |
| 2014 | ¥2,298 | ¥3,949 | ¥2,015 | ¥3,828 | +66.6% | 23.6M | 244 |
| 2013 | ¥660.83 | ¥2,381 | ¥656.73 | ¥2,298 | +248.5% | 27.8M | 245 |
| 2012 | ¥579.52 | ¥765.57 | ¥541.06 | ¥659.47 | +14.3% | 5.3M | 248 |
| 2011 | ¥556.91 | ¥785.15 | ¥477.90 | ¥576.87 | +4.2% | 9.2M | 244 |
| 2010 | ¥473.91 | ¥784.46 | ¥423.95 | ¥553.70 | +16.8% | 17.3M | 242 |
| 2009 | ¥324.79 | ¥591.61 | ¥311.33 | ¥473.91 | +54.6% | 8.3M | 233 |
| 2008 | ¥1,201 | ¥1,416 | ¥274.02 | ¥306.44 | -75.9% | 31.6M | 230 |
| 2007 | ¥1,848 | ¥1,852 | ¥1,010 | ¥1,272 | -30.9% | 12.8M | 242 |
| 2006 | ¥1,701 | ¥1,918 | ¥1,495 | ¥1,841 | n/a | 4M | 87 |
6877 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥6,580 | -3.5% |
| October 2026 | ¥6,820 | +17.6% |
| September 2026 | ¥5,800 | +1.6% |
| August 2026 | ¥5,710 | -0.7% |
| July 2026 | ¥5,750 | -5.4% |
| June 2026 | ¥6,080 | -3.8% |
| May 2026 | ¥6,320 | +14.1% |
| April 2026 | ¥5,540 | +7.2% |
| March 2026 | ¥5,170 | -11.2% |
| February 2026 | ¥5,822 | +56.0% |
| January 2026 | ¥3,731 | -1.4% |
| December 2025 | ¥3,786 | -4.1% |
About the 6877 data
Daily bars. 4,926 sessions from Aug 28, 2006 to Nov 13, 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 Oct 23, 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 Aug 28, 2006, 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/jpx%3A6877/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
6877 share price history
