OBIC Co.,Ltd. (TYO:4684)
Japan · Delayed Price · Currency is JPY 4,945.00
+149.00 (3.11%)
Nov 7, 2025, 3:30 PM JST
OBIC Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 888,900 |
| Nov 5, 2025 | 4,805.00 | 4,852.00 | 4,788.00 | 4,796.00 | 4,796.00 | -0.56% | 1,390,600 |
| Nov 4, 2025 | 4,784.00 | 4,834.00 | 4,754.00 | 4,823.00 | 4,823.00 | 0.75% | 1,892,800 |
| Oct 31, 2025 | 4,780.00 | 4,797.00 | 4,743.00 | 4,787.00 | 4,787.00 | - | 1,423,900 |
| Oct 30, 2025 | 4,780.00 | 4,797.00 | 4,743.00 | 4,787.00 | 4,787.00 | 2.00% | 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 |
| Oct 17, 2025 | 4,931.00 | 4,934.00 | 4,837.00 | 4,858.00 | 4,858.00 | -0.94% | 660,500 |
| Oct 16, 2025 | 4,949.00 | 4,973.00 | 4,882.00 | 4,904.00 | 4,904.00 | -1.11% | 829,000 |
| Oct 15, 2025 | 4,965.00 | 4,988.00 | 4,931.00 | 4,959.00 | 4,959.00 | -0.12% | 855,900 |
| Oct 14, 2025 | 4,992.00 | 5,019.00 | 4,943.00 | 4,965.00 | 4,965.00 | -1.68% | 979,300 |
| Oct 10, 2025 | 5,024.00 | 5,078.00 | 5,000.00 | 5,050.00 | 5,050.00 | -0.24% | 1,082,500 |
| Oct 9, 2025 | 5,017.00 | 5,062.00 | 5,008.00 | 5,062.00 | 5,062.00 | 0.76% | 845,900 |
| Oct 8, 2025 | 5,060.00 | 5,098.00 | 5,004.00 | 5,024.00 | 5,024.00 | -0.89% | 1,074,100 |
| Oct 7, 2025 | 5,090.00 | 5,090.00 | 5,018.00 | 5,069.00 | 5,069.00 | 0.02% | 737,400 |
| Oct 6, 2025 | 5,040.00 | 5,108.00 | 5,000.00 | 5,068.00 | 5,068.00 | 1.97% | 845,200 |
| Oct 3, 2025 | 4,953.00 | 4,989.00 | 4,938.00 | 4,970.00 | 4,970.00 | 0.71% | 545,900 |
| Oct 2, 2025 | 5,035.00 | 5,052.00 | 4,922.00 | 4,935.00 | 4,935.00 | -2.45% | 1,164,600 |
| Oct 1, 2025 | 5,121.00 | 5,141.00 | 5,059.00 | 5,059.00 | 5,059.00 | -1.84% | 1,072,900 |
| Sep 30, 2025 | 5,158.00 | 5,184.00 | 5,125.00 | 5,154.00 | 5,154.00 | 0.17% | 1,013,400 |
| Sep 29, 2025 | 5,225.00 | 5,264.00 | 5,132.00 | 5,145.00 | 5,145.00 | -1.57% | 991,200 |
| Sep 26, 2025 | 5,139.00 | 5,296.00 | 5,135.00 | 5,227.00 | 5,190.00 | -0.23% | 1,573,000 |
| Sep 25, 2025 | 5,350.00 | 5,352.00 | 5,238.00 | 5,239.00 | 5,201.92 | -1.52% | 1,349,200 |
| Sep 24, 2025 | 5,166.00 | 5,337.00 | 5,158.00 | 5,320.00 | 5,282.34 | -0.86% | 1,103,500 |
| Sep 22, 2025 | 5,347.00 | 5,429.00 | 5,332.00 | 5,366.00 | 5,328.02 | 0.04% | 680,600 |
| Sep 19, 2025 | 5,407.00 | 5,477.00 | 5,358.00 | 5,364.00 | 5,326.03 | -2.47% | 1,508,400 |
| Sep 18, 2025 | 5,480.00 | 5,546.00 | 5,429.00 | 5,500.00 | 5,461.07 | 0.95% | 748,200 |
| Sep 17, 2025 | 5,415.00 | 5,448.00 | 5,379.00 | 5,448.00 | 5,409.44 | 0.42% | 764,700 |
| Sep 16, 2025 | 5,470.00 | 5,484.00 | 5,348.00 | 5,425.00 | 5,386.60 | -0.11% | 1,047,400 |
| Sep 12, 2025 | 5,432.00 | 5,458.00 | 5,365.00 | 5,431.00 | 5,392.56 | -0.02% | 1,259,500 |
| Sep 11, 2025 | 5,388.00 | 5,479.00 | 5,381.00 | 5,432.00 | 5,393.55 | 0.18% | 870,700 |
| Sep 10, 2025 | 5,316.00 | 5,448.00 | 5,306.00 | 5,422.00 | 5,383.62 | 2.13% | 968,100 |
| Sep 9, 2025 | 5,315.00 | 5,376.00 | 5,279.00 | 5,309.00 | 5,271.42 | 0.15% | 935,500 |
| Sep 8, 2025 | 5,250.00 | 5,316.00 | 5,240.00 | 5,301.00 | 5,263.48 | 0.97% | 516,300 |
| Sep 5, 2025 | 5,210.00 | 5,256.00 | 5,196.00 | 5,250.00 | 5,212.84 | 0.19% | 487,300 |
| Sep 4, 2025 | 5,234.00 | 5,269.00 | 5,201.00 | 5,240.00 | 5,202.91 | 0.13% | 633,000 |
| Sep 3, 2025 | 5,202.00 | 5,260.00 | 5,167.00 | 5,233.00 | 5,195.96 | 0.17% | 868,100 |
| Sep 2, 2025 | 5,230.00 | 5,263.00 | 5,211.00 | 5,224.00 | 5,187.01 | -0.53% | 611,700 |
| Sep 1, 2025 | 5,227.00 | 5,281.00 | 5,215.00 | 5,252.00 | 5,214.82 | 0.38% | 744,300 |
| Aug 29, 2025 | 5,236.00 | 5,270.00 | 5,228.00 | 5,232.00 | 5,194.96 | -0.38% | 879,300 |
| Aug 28, 2025 | 5,246.00 | 5,286.00 | 5,223.00 | 5,252.00 | 5,214.82 | -0.44% | 916,000 |
| Aug 27, 2025 | 5,239.00 | 5,285.00 | 5,213.00 | 5,275.00 | 5,237.65 | 0.30% | 1,363,000 |
| Aug 26, 2025 | 5,295.00 | 5,319.00 | 5,257.00 | 5,259.00 | 5,221.77 | -0.94% | 1,684,300 |