OBIC Co.,Ltd. (TYO:4684)
Japan · Delayed Price · Currency is JPY 4,774.00
-2.00 (-0.04%)
Aug 26, 2026, 3:30 PM JST
OBIC Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4,807.00 | 4,816.00 | 4,759.00 | 4,774.00 | 4,774.00 | -0.04% | 968,300 |
| Aug 25, 2026 | 4,787.00 | 4,813.00 | 4,746.00 | 4,776.00 | 4,776.00 | -0.23% | 1,375,000 |
| Aug 24, 2026 | 4,753.00 | 4,842.00 | 4,732.00 | 4,787.00 | 4,787.00 | 1.23% | 1,422,800 |
| Aug 21, 2026 | 4,739.00 | 4,777.00 | 4,698.00 | 4,729.00 | 4,729.00 | 0.08% | 1,605,200 |
| Aug 20, 2026 | 4,751.00 | 4,789.00 | 4,707.00 | 4,725.00 | 4,725.00 | 2.58% | 1,936,600 |
| Aug 19, 2026 | 4,670.00 | 4,670.00 | 4,565.00 | 4,606.00 | 4,606.00 | 1.16% | 1,476,000 |
| Aug 18, 2026 | 4,520.00 | 4,587.00 | 4,495.00 | 4,553.00 | 4,553.00 | 0.31% | 1,086,800 |
| Aug 17, 2026 | 4,610.00 | 4,639.00 | 4,522.00 | 4,539.00 | 4,539.00 | -3.40% | 1,065,900 |
| Aug 14, 2026 | 4,623.00 | 4,730.00 | 4,607.00 | 4,699.00 | 4,699.00 | 1.93% | 1,139,000 |
| Aug 13, 2026 | 4,576.00 | 4,630.00 | 4,526.00 | 4,610.00 | 4,610.00 | -0.32% | 1,394,200 |
| Aug 12, 2026 | 4,667.00 | 4,670.00 | 4,599.00 | 4,625.00 | 4,625.00 | 0.61% | 1,179,700 |
| Aug 10, 2026 | 4,580.00 | 4,608.00 | 4,497.00 | 4,597.00 | 4,597.00 | 0.77% | 1,277,200 |
| Aug 7, 2026 | 4,490.00 | 4,584.00 | 4,458.00 | 4,562.00 | 4,562.00 | 2.01% | 1,738,100 |
| Aug 6, 2026 | 4,392.00 | 4,490.00 | 4,392.00 | 4,472.00 | 4,472.00 | 1.96% | 1,344,200 |
| Aug 5, 2026 | 4,364.00 | 4,433.00 | 4,347.00 | 4,386.00 | 4,386.00 | 0.30% | 1,301,100 |
| Aug 4, 2026 | 4,478.00 | 4,499.00 | 4,351.00 | 4,373.00 | 4,373.00 | -1.44% | 1,438,500 |
| Aug 3, 2026 | 4,532.00 | 4,538.00 | 4,370.00 | 4,437.00 | 4,437.00 | -1.94% | 1,881,400 |
| Jul 31, 2026 | 4,481.00 | 4,600.00 | 4,481.00 | 4,525.00 | 4,525.00 | -4.46% | 2,231,700 |
| Jul 30, 2026 | 4,892.00 | 4,900.00 | 4,637.00 | 4,736.00 | 4,736.00 | -0.34% | 2,485,300 |
| Jul 29, 2026 | 4,557.00 | 4,778.00 | 4,508.00 | 4,752.00 | 4,752.00 | 4.05% | 2,885,600 |
| Jul 28, 2026 | 4,513.00 | 4,587.00 | 4,467.00 | 4,567.00 | 4,567.00 | 1.83% | 2,043,900 |
| Jul 27, 2026 | 4,262.00 | 4,511.00 | 4,262.00 | 4,485.00 | 4,485.00 | 6.99% | 2,522,500 |
| Jul 24, 2026 | 4,135.00 | 4,228.00 | 4,102.00 | 4,192.00 | 4,192.00 | 0.75% | 1,553,700 |
| Jul 23, 2026 | 4,175.00 | 4,260.00 | 4,137.00 | 4,161.00 | 4,161.00 | -0.36% | 3,113,800 |
| Jul 22, 2026 | 4,113.00 | 4,176.00 | 4,097.00 | 4,176.00 | 4,176.00 | -1.18% | 2,609,600 |
| Jul 21, 2026 | 4,268.00 | 4,293.00 | 4,196.00 | 4,226.00 | 4,226.00 | -0.96% | 2,891,600 |
| Jul 17, 2026 | 4,236.00 | 4,309.00 | 4,209.00 | 4,267.00 | 4,267.00 | 1.40% | 1,957,600 |
| Jul 16, 2026 | 4,200.00 | 4,269.00 | 4,183.00 | 4,208.00 | 4,208.00 | 1.37% | 1,392,900 |
| Jul 15, 2026 | 4,184.00 | 4,212.00 | 4,109.00 | 4,151.00 | 4,151.00 | -2.33% | 1,833,400 |
| Jul 14, 2026 | 4,228.00 | 4,287.00 | 4,212.00 | 4,250.00 | 4,250.00 | 1.50% | 1,446,900 |
| Jul 13, 2026 | 4,181.00 | 4,220.00 | 4,148.00 | 4,187.00 | 4,187.00 | 0.62% | 1,981,500 |
| Jul 10, 2026 | 4,223.00 | 4,250.00 | 4,138.00 | 4,161.00 | 4,161.00 | 1.09% | 1,948,500 |
| Jul 9, 2026 | 4,051.00 | 4,160.00 | 4,050.00 | 4,116.00 | 4,116.00 | -0.12% | 1,603,900 |
| Jul 8, 2026 | 4,138.00 | 4,158.00 | 4,107.00 | 4,121.00 | 4,121.00 | 0.27% | 1,772,000 |
| Jul 7, 2026 | 4,100.00 | 4,149.00 | 4,076.00 | 4,110.00 | 4,110.00 | 0.88% | 1,659,800 |
| Jul 6, 2026 | 4,010.00 | 4,074.00 | 3,995.00 | 4,074.00 | 4,074.00 | 1.95% | 1,430,600 |
| Jul 3, 2026 | 4,034.00 | 4,054.00 | 3,962.00 | 3,996.00 | 3,996.00 | 1.52% | 1,623,600 |
| Jul 2, 2026 | 3,902.00 | 3,969.00 | 3,868.00 | 3,936.00 | 3,936.00 | 4.63% | 2,001,500 |
| Jul 1, 2026 | 3,785.00 | 3,820.00 | 3,745.00 | 3,762.00 | 3,762.00 | -1.60% | 1,434,600 |
| Jun 30, 2026 | 3,820.00 | 3,854.00 | 3,801.00 | 3,823.00 | 3,823.00 | 0.29% | 2,112,300 |
| Jun 29, 2026 | 3,757.00 | 3,830.00 | 3,739.00 | 3,812.00 | 3,812.00 | 3.39% | 2,150,300 |
| Jun 26, 2026 | 3,690.00 | 3,700.00 | 3,643.00 | 3,687.00 | 3,687.00 | - | 1,638,000 |
| Jun 25, 2026 | 3,700.00 | 3,723.00 | 3,665.00 | 3,687.00 | 3,687.00 | -1.39% | 1,727,900 |
| Jun 24, 2026 | 3,706.00 | 3,754.00 | 3,681.00 | 3,739.00 | 3,739.00 | 1.05% | 1,729,800 |
| Jun 23, 2026 | 3,720.00 | 3,736.00 | 3,676.00 | 3,700.00 | 3,700.00 | -0.70% | 1,903,100 |
| Jun 22, 2026 | 3,701.00 | 3,772.00 | 3,662.00 | 3,726.00 | 3,726.00 | -0.90% | 1,633,000 |
| Jun 19, 2026 | 3,804.00 | 3,825.00 | 3,743.00 | 3,760.00 | 3,760.00 | -2.94% | 2,746,500 |
| Jun 18, 2026 | 3,833.00 | 3,874.00 | 3,809.00 | 3,874.00 | 3,874.00 | 1.33% | 1,139,800 |
| Jun 17, 2026 | 3,832.00 | 3,850.00 | 3,771.00 | 3,823.00 | 3,823.00 | -0.10% | 1,484,700 |
| Jun 16, 2026 | 3,805.00 | 3,833.00 | 3,753.00 | 3,827.00 | 3,827.00 | -0.65% | 1,624,700 |