OBIC Co.,Ltd. (TYO:4684)
Japan · Delayed Price · Currency is JPY 5,025.00
-66.00 (-1.30%)
Dec 5, 2025, 1:25 PM JST
OBIC Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |