Skip to main content
logo
OBIC Co.,Ltd. (TYO:4684)
Japan flag Japan · Delayed Price · Currency is JPY
4,675.00
-10.00 (-0.21%)
At close: Jan 23, 2026

OBIC Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20264,685.004,708.004,650.004,675.004,675.00-0.21%1,631,500
Jan 22, 20264,715.004,743.004,685.004,685.004,685.00-0.17%1,248,700
Jan 21, 20264,743.004,755.004,644.004,693.004,693.00-1.10%1,252,300
Jan 20, 20264,741.004,799.004,740.004,745.004,745.00-0.48%1,244,200
Jan 19, 20264,783.004,821.004,762.004,768.004,768.000.02%960,800
Jan 16, 20264,850.004,880.004,766.004,767.004,767.00-1.81%1,598,400
Jan 15, 20264,939.004,955.004,855.004,855.004,855.000.25%1,428,900
Jan 14, 20264,867.004,912.004,843.004,843.004,843.00-1.55%1,347,700
Jan 13, 20264,875.004,991.004,870.004,919.004,919.001.57%1,431,800
Jan 9, 20264,875.004,900.004,837.004,843.004,843.00-0.98%1,160,700
Jan 8, 20264,927.004,929.004,850.004,891.004,891.000.04%1,249,200
Jan 7, 20264,906.004,938.004,879.004,889.004,889.00-0.47%848,500
Jan 6, 20264,923.004,937.004,887.004,912.004,912.000.31%1,059,600
Jan 5, 20264,932.004,965.004,874.004,897.004,897.00-0.51%954,800
Dec 30, 20254,951.004,951.004,891.004,922.004,922.00-0.24%824,900
Dec 29, 20254,942.004,942.004,897.004,934.004,934.00-0.20%850,100
Dec 26, 20254,941.004,944.004,910.004,944.004,944.000.14%370,400
Dec 25, 20254,976.004,976.004,908.004,937.004,937.000.26%236,500
Dec 24, 20254,961.004,975.004,919.004,924.004,924.00-0.75%498,600
Dec 23, 20254,890.004,983.004,881.004,961.004,961.001.49%910,000
Dec 22, 20254,970.004,985.004,851.004,888.004,888.00-2.00%1,017,900
Dec 19, 20254,969.005,039.004,944.004,988.004,988.001.57%1,946,700
Dec 18, 20254,917.004,956.004,905.004,911.004,911.000.33%1,062,300
Dec 17, 20254,927.004,950.004,846.004,895.004,895.00-0.65%1,119,900
Dec 16, 20254,882.004,967.004,868.004,927.004,927.00-0.50%1,085,900
Dec 15, 20254,970.004,999.004,932.004,952.004,952.000.43%824,600
Dec 12, 20254,910.004,964.004,910.004,931.004,931.000.76%946,600
Dec 11, 20254,973.004,980.004,894.004,894.004,894.00-1.39%1,018,600
Dec 10, 20254,983.005,022.004,941.004,963.004,963.00-1,025,800
Dec 9, 20254,985.004,991.004,937.004,963.004,963.00-0.64%1,241,800
Dec 8, 20255,014.005,037.004,992.004,995.004,995.00-0.34%962,500
Dec 5, 20255,056.005,074.005,005.005,012.005,012.00-1.55%1,068,300
Dec 4, 20255,030.005,112.005,030.005,091.005,091.001.21%867,100
Dec 3, 20255,030.005,053.005,002.005,030.005,030.00-0.20%943,800
Dec 2, 20255,019.005,078.005,005.005,040.005,040.000.22%937,800
Dec 1, 20255,022.005,090.004,998.005,029.005,029.000.14%1,031,000
Nov 28, 20255,022.005,060.005,004.005,022.005,022.00-0.73%1,337,100
Nov 27, 20255,155.005,171.005,048.005,059.005,059.00-2.39%1,060,900
Nov 26, 20255,136.005,190.005,115.005,183.005,183.000.92%984,100
Nov 25, 20255,185.005,203.005,136.005,136.005,136.00-1.17%1,378,100
Nov 21, 20255,028.005,217.005,014.005,197.005,197.004.61%3,031,900
Nov 20, 20254,977.005,024.004,968.004,968.004,968.00-0.38%885,400
Nov 19, 20254,948.005,018.004,943.004,987.004,987.000.67%861,200
Nov 18, 20254,992.005,024.004,944.004,954.004,954.00-2.08%750,400
Nov 17, 20254,997.005,061.004,979.005,059.005,059.001.22%850,000
Nov 14, 20254,975.005,077.004,958.004,998.004,998.000.85%1,052,300
Nov 13, 20254,926.004,972.004,910.004,956.004,956.000.61%789,700
Nov 12, 20254,974.005,005.004,916.004,926.004,926.00-0.20%908,600
Nov 11, 20254,886.004,961.004,874.004,936.004,936.000.69%1,062,400
Nov 10, 20254,942.004,968.004,866.004,902.004,902.00-0.87%959,100