OBIC Co.,Ltd. (TYO:4684)
Japan flag Japan · Delayed Price · Currency is JPY
5,250.00
+10.00 (0.19%)
Sep 5, 2025, 3:30 PM JST

OBIC Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20255,234.005,269.005,201.005,240.005,240.000.13%633,000
Sep 3, 20255,202.005,260.005,167.005,233.005,233.000.17%868,100
Sep 2, 20255,230.005,263.005,211.005,224.005,224.00-0.53%611,700
Sep 1, 20255,227.005,281.005,215.005,252.005,252.000.38%744,300
Aug 29, 20255,236.005,270.005,228.005,232.005,232.00-0.38%879,300
Aug 28, 20255,246.005,286.005,223.005,252.005,252.00-0.44%916,000
Aug 27, 20255,239.005,285.005,213.005,275.005,275.000.30%1,363,000
Aug 26, 20255,295.005,319.005,257.005,259.005,259.00-0.94%1,684,300
Aug 25, 20255,350.005,358.005,281.005,309.005,309.00-0.95%1,068,300
Aug 22, 20255,400.005,411.005,360.005,360.005,360.00-1.25%564,900
Aug 21, 20255,498.005,500.005,340.005,428.005,428.00-0.60%631,400
Aug 20, 20255,458.005,504.005,424.005,461.005,461.00-0.18%872,500
Aug 19, 20255,446.005,485.005,420.005,471.005,471.000.44%701,000
Aug 18, 20255,413.005,505.005,409.005,447.005,447.000.78%865,000
Aug 15, 20255,445.005,453.005,368.005,405.005,405.000.30%963,900
Aug 14, 20255,427.005,452.005,362.005,389.005,389.00-1.16%1,103,100
Aug 13, 20255,427.005,507.005,413.005,452.005,452.000.24%580,300
Aug 12, 20255,437.005,483.005,395.005,439.005,439.00-0.53%1,122,800
Aug 8, 20255,480.005,496.005,441.005,468.005,468.00-0.13%780,400
Aug 7, 20255,424.005,497.005,417.005,475.005,475.000.18%899,200
Aug 6, 20255,402.005,499.005,391.005,465.005,465.00-0.16%766,500
Aug 5, 20255,525.005,581.005,471.005,474.005,474.000.90%733,100
Aug 4, 20255,397.005,485.005,357.005,425.005,425.00-1.08%974,500
Aug 1, 20255,422.005,511.005,420.005,484.005,484.001.18%1,005,300
Jul 31, 20255,417.005,467.005,402.005,420.005,420.00-0.46%1,218,100
Jul 30, 20255,390.005,469.005,390.005,445.005,445.000.41%746,700
Jul 29, 20255,330.005,434.005,293.005,423.005,423.001.16%800,400
Jul 28, 20255,386.005,406.005,326.005,361.005,361.00-0.83%1,279,900
Jul 25, 20255,534.005,648.005,406.005,406.005,406.00-2.33%1,656,200
Jul 24, 20255,650.005,655.005,405.005,535.005,535.002.69%1,674,000
Jul 23, 20255,548.005,592.005,369.005,390.005,390.00-2.27%1,505,800
Jul 22, 20255,563.005,620.005,495.005,515.005,515.00-0.68%691,200
Jul 18, 20255,620.005,640.005,553.005,553.005,553.00-0.93%500,900
Jul 17, 20255,501.005,609.005,488.005,605.005,605.001.87%497,000
Jul 16, 20255,485.005,574.005,481.005,502.005,502.000.95%877,500
Jul 15, 20255,539.005,541.005,431.005,450.005,450.00-0.60%583,500
Jul 14, 20255,490.005,542.005,470.005,483.005,483.00-0.13%621,500
Jul 11, 20255,468.005,551.005,461.005,490.005,490.00-0.20%706,900
Jul 10, 20255,498.005,547.005,472.005,501.005,501.001.31%1,151,300
Jul 9, 20255,519.005,539.005,410.005,430.005,430.00-1.61%859,600
Jul 8, 20255,566.005,614.005,508.005,519.005,519.00-0.83%1,048,100
Jul 7, 20255,495.005,570.005,495.005,565.005,565.001.66%756,200
Jul 4, 20255,489.005,535.005,434.005,474.005,474.000.04%563,500
Jul 3, 20255,606.005,609.005,426.005,472.005,472.000.53%1,087,600
Jul 2, 20255,508.005,558.005,421.005,443.005,443.00-2.16%772,800
Jul 1, 20255,657.005,658.005,553.005,563.005,563.00-0.86%762,200
Jun 30, 20255,547.005,611.005,520.005,611.005,611.001.46%1,039,400
Jun 27, 20255,544.005,575.005,481.005,530.005,530.001.17%1,123,600
Jun 26, 20255,548.005,628.005,461.005,466.005,466.000.07%942,900
Jun 25, 20255,485.005,502.005,418.005,462.005,462.00-0.64%720,300