OBIC Co.,Ltd. (TYO:4684)
Japan · Delayed Price · Currency is JPY 4,922.00
-12.00 (-0.24%)
At close: Dec 30, 2025
OBIC Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 4,951.00 | 4,951.00 | 4,891.00 | 4,922.00 | 4,922.00 | -0.24% | 824,900 |
| Dec 29, 2025 | 4,942.00 | 4,942.00 | 4,897.00 | 4,934.00 | 4,934.00 | -0.20% | 850,100 |
| Dec 26, 2025 | 4,941.00 | 4,944.00 | 4,910.00 | 4,944.00 | 4,944.00 | 0.14% | 370,400 |
| Dec 25, 2025 | 4,976.00 | 4,976.00 | 4,908.00 | 4,937.00 | 4,937.00 | 0.26% | 236,500 |
| Dec 24, 2025 | 4,961.00 | 4,975.00 | 4,919.00 | 4,924.00 | 4,924.00 | -0.75% | 498,600 |
| Dec 23, 2025 | 4,890.00 | 4,983.00 | 4,881.00 | 4,961.00 | 4,961.00 | 1.49% | 910,000 |
| Dec 22, 2025 | 4,970.00 | 4,985.00 | 4,851.00 | 4,888.00 | 4,888.00 | -2.00% | 1,017,900 |
| Dec 19, 2025 | 4,969.00 | 5,039.00 | 4,944.00 | 4,988.00 | 4,988.00 | 1.57% | 1,946,700 |
| Dec 18, 2025 | 4,917.00 | 4,956.00 | 4,905.00 | 4,911.00 | 4,911.00 | 0.33% | 1,062,300 |
| Dec 17, 2025 | 4,927.00 | 4,950.00 | 4,846.00 | 4,895.00 | 4,895.00 | -0.65% | 1,119,900 |
| Dec 16, 2025 | 4,882.00 | 4,967.00 | 4,868.00 | 4,927.00 | 4,927.00 | -0.50% | 1,085,900 |
| Dec 15, 2025 | 4,970.00 | 4,999.00 | 4,932.00 | 4,952.00 | 4,952.00 | 0.43% | 824,600 |
| Dec 12, 2025 | 4,910.00 | 4,964.00 | 4,910.00 | 4,931.00 | 4,931.00 | 0.76% | 946,600 |
| Dec 11, 2025 | 4,973.00 | 4,980.00 | 4,894.00 | 4,894.00 | 4,894.00 | -1.39% | 1,018,600 |
| Dec 10, 2025 | 4,983.00 | 5,022.00 | 4,941.00 | 4,963.00 | 4,963.00 | - | 1,025,800 |
| Dec 9, 2025 | 4,985.00 | 4,991.00 | 4,937.00 | 4,963.00 | 4,963.00 | -0.64% | 1,241,800 |
| Dec 8, 2025 | 5,014.00 | 5,037.00 | 4,992.00 | 4,995.00 | 4,995.00 | -0.34% | 962,500 |
| Dec 5, 2025 | 5,056.00 | 5,074.00 | 5,005.00 | 5,012.00 | 5,012.00 | -1.55% | 1,068,300 |
| Dec 4, 2025 | 5,030.00 | 5,112.00 | 5,030.00 | 5,091.00 | 5,091.00 | 1.21% | 867,100 |
| Dec 3, 2025 | 5,030.00 | 5,053.00 | 5,002.00 | 5,030.00 | 5,030.00 | -0.20% | 943,800 |
| Dec 2, 2025 | 5,019.00 | 5,078.00 | 5,005.00 | 5,040.00 | 5,040.00 | 0.22% | 937,800 |
| Dec 1, 2025 | 5,022.00 | 5,090.00 | 4,998.00 | 5,029.00 | 5,029.00 | 0.14% | 1,031,000 |
| Nov 28, 2025 | 5,022.00 | 5,060.00 | 5,004.00 | 5,022.00 | 5,022.00 | -0.73% | 1,337,100 |
| Nov 27, 2025 | 5,155.00 | 5,171.00 | 5,048.00 | 5,059.00 | 5,059.00 | -2.39% | 1,060,900 |
| Nov 26, 2025 | 5,136.00 | 5,190.00 | 5,115.00 | 5,183.00 | 5,183.00 | 0.92% | 984,100 |
| Nov 25, 2025 | 5,185.00 | 5,203.00 | 5,136.00 | 5,136.00 | 5,136.00 | -1.17% | 1,378,100 |
| Nov 21, 2025 | 5,028.00 | 5,217.00 | 5,014.00 | 5,197.00 | 5,197.00 | 4.61% | 3,031,900 |
| Nov 20, 2025 | 4,977.00 | 5,024.00 | 4,968.00 | 4,968.00 | 4,968.00 | -0.38% | 885,400 |
| Nov 19, 2025 | 4,948.00 | 5,018.00 | 4,943.00 | 4,987.00 | 4,987.00 | 0.67% | 861,200 |
| Nov 18, 2025 | 4,992.00 | 5,024.00 | 4,944.00 | 4,954.00 | 4,954.00 | -2.08% | 750,400 |
| Nov 17, 2025 | 4,997.00 | 5,061.00 | 4,979.00 | 5,059.00 | 5,059.00 | 1.22% | 850,000 |
| Nov 14, 2025 | 4,975.00 | 5,077.00 | 4,958.00 | 4,998.00 | 4,998.00 | 0.85% | 1,052,300 |
| Nov 13, 2025 | 4,926.00 | 4,972.00 | 4,910.00 | 4,956.00 | 4,956.00 | 0.61% | 789,700 |
| Nov 12, 2025 | 4,974.00 | 5,005.00 | 4,916.00 | 4,926.00 | 4,926.00 | -0.20% | 908,600 |
| Nov 11, 2025 | 4,886.00 | 4,961.00 | 4,874.00 | 4,936.00 | 4,936.00 | 0.69% | 1,062,400 |
| Nov 10, 2025 | 4,942.00 | 4,968.00 | 4,866.00 | 4,902.00 | 4,902.00 | -0.87% | 959,100 |
| Nov 7, 2025 | 4,887.00 | 4,970.00 | 4,866.00 | 4,945.00 | 4,945.00 | 3.11% | 1,352,000 |
| Nov 6, 2025 | 4,805.00 | 4,852.00 | 4,788.00 | 4,796.00 | 4,796.00 | -0.56% | 888,900 |
| Nov 5, 2025 | 4,784.00 | 4,834.00 | 4,754.00 | 4,823.00 | 4,823.00 | 1.41% | 1,390,600 |
| Nov 4, 2025 | 4,740.00 | 4,792.00 | 4,633.00 | 4,756.00 | 4,756.00 | -0.65% | 1,892,800 |
| Oct 31, 2025 | 4,780.00 | 4,797.00 | 4,743.00 | 4,787.00 | 4,787.00 | 1.33% | 1,423,900 |
| Oct 30, 2025 | 4,695.00 | 4,726.00 | 4,677.00 | 4,724.00 | 4,724.00 | 0.66% | 1,730,800 |
| Oct 29, 2025 | 4,889.00 | 4,924.00 | 4,605.00 | 4,693.00 | 4,693.00 | -5.25% | 2,224,900 |
| Oct 28, 2025 | 5,102.00 | 5,119.00 | 4,951.00 | 4,953.00 | 4,953.00 | -3.83% | 947,300 |
| Oct 27, 2025 | 5,063.00 | 5,167.00 | 5,057.00 | 5,150.00 | 5,150.00 | 1.78% | 1,281,700 |
| Oct 24, 2025 | 5,068.00 | 5,097.00 | 5,042.00 | 5,060.00 | 5,060.00 | -0.08% | 982,600 |
| Oct 23, 2025 | 5,045.00 | 5,076.00 | 5,014.00 | 5,064.00 | 5,064.00 | 1.04% | 914,600 |
| Oct 22, 2025 | 5,015.00 | 5,054.00 | 5,002.00 | 5,012.00 | 5,012.00 | 0.28% | 854,600 |
| Oct 21, 2025 | 4,908.00 | 5,015.00 | 4,881.00 | 4,998.00 | 4,998.00 | 1.46% | 871,700 |
| Oct 20, 2025 | 4,927.00 | 4,938.00 | 4,879.00 | 4,926.00 | 4,926.00 | 1.40% | 697,600 |