OBIC Co.,Ltd. (TYO:4684)
Japan · Delayed Price · Currency is JPY 3,845.00
+3.00 (0.08%)
At close: Feb 13, 2026
OBIC Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 3,905.00 | 3,917.00 | 3,796.00 | 3,845.00 | 3,845.00 | 0.08% | 3,182,500 |
| Feb 12, 2026 | 3,924.00 | 3,980.00 | 3,841.00 | 3,842.00 | 3,842.00 | -5.02% | 3,154,700 |
| Feb 10, 2026 | 3,859.00 | 4,056.00 | 3,857.00 | 4,045.00 | 4,045.00 | 5.50% | 3,781,100 |
| Feb 9, 2026 | 3,839.00 | 3,872.00 | 3,789.00 | 3,834.00 | 3,834.00 | 0.87% | 2,227,800 |
| Feb 6, 2026 | 3,915.00 | 3,938.00 | 3,771.00 | 3,801.00 | 3,801.00 | -2.96% | 2,752,200 |
| Feb 5, 2026 | 3,775.00 | 3,990.00 | 3,774.00 | 3,917.00 | 3,917.00 | 3.76% | 5,310,200 |
| Feb 4, 2026 | 3,916.00 | 4,014.00 | 3,775.00 | 3,775.00 | 3,775.00 | -9.99% | 5,759,300 |
| Feb 3, 2026 | 4,164.00 | 4,242.00 | 4,161.00 | 4,194.00 | 4,194.00 | -0.64% | 3,151,600 |
| Feb 2, 2026 | 4,345.00 | 4,349.00 | 4,221.00 | 4,221.00 | 4,221.00 | -1.77% | 3,675,500 |
| Jan 30, 2026 | 4,405.00 | 4,441.00 | 4,293.00 | 4,297.00 | 4,297.00 | -2.94% | 2,433,800 |
| Jan 29, 2026 | 4,471.00 | 4,485.00 | 4,402.00 | 4,427.00 | 4,427.00 | -2.25% | 2,097,400 |
| Jan 28, 2026 | 4,533.00 | 4,618.00 | 4,516.00 | 4,529.00 | 4,529.00 | -2.10% | 2,434,200 |
| Jan 27, 2026 | 4,723.00 | 4,729.00 | 4,607.00 | 4,626.00 | 4,626.00 | 0.57% | 2,487,500 |
| Jan 26, 2026 | 4,674.00 | 4,680.00 | 4,585.00 | 4,600.00 | 4,600.00 | -1.60% | 1,958,300 |
| Jan 23, 2026 | 4,685.00 | 4,708.00 | 4,650.00 | 4,675.00 | 4,675.00 | -0.21% | 1,631,500 |
| Jan 22, 2026 | 4,715.00 | 4,743.00 | 4,685.00 | 4,685.00 | 4,685.00 | -0.17% | 1,248,700 |
| Jan 21, 2026 | 4,743.00 | 4,755.00 | 4,644.00 | 4,693.00 | 4,693.00 | -1.10% | 1,252,300 |
| Jan 20, 2026 | 4,741.00 | 4,799.00 | 4,740.00 | 4,745.00 | 4,745.00 | -0.48% | 1,244,200 |
| Jan 19, 2026 | 4,783.00 | 4,821.00 | 4,762.00 | 4,768.00 | 4,768.00 | 0.02% | 960,800 |
| Jan 16, 2026 | 4,850.00 | 4,880.00 | 4,766.00 | 4,767.00 | 4,767.00 | -1.81% | 1,598,400 |
| Jan 15, 2026 | 4,939.00 | 4,955.00 | 4,855.00 | 4,855.00 | 4,855.00 | 0.25% | 1,428,900 |
| Jan 14, 2026 | 4,867.00 | 4,912.00 | 4,843.00 | 4,843.00 | 4,843.00 | -1.55% | 1,347,700 |
| Jan 13, 2026 | 4,875.00 | 4,991.00 | 4,870.00 | 4,919.00 | 4,919.00 | 1.57% | 1,431,800 |
| Jan 9, 2026 | 4,875.00 | 4,900.00 | 4,837.00 | 4,843.00 | 4,843.00 | -0.98% | 1,160,700 |
| Jan 8, 2026 | 4,927.00 | 4,929.00 | 4,850.00 | 4,891.00 | 4,891.00 | 0.04% | 1,249,200 |
| Jan 7, 2026 | 4,906.00 | 4,938.00 | 4,879.00 | 4,889.00 | 4,889.00 | -0.47% | 848,500 |
| Jan 6, 2026 | 4,923.00 | 4,937.00 | 4,887.00 | 4,912.00 | 4,912.00 | 0.31% | 1,059,600 |
| Jan 5, 2026 | 4,932.00 | 4,965.00 | 4,874.00 | 4,897.00 | 4,897.00 | -0.51% | 954,800 |
| 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 |