Skip to main content
logo
OBIC Co.,Ltd. (TYO:4684)
Japan flag Japan · Delayed Price · Currency is JPY
4,105.00
-166.00 (-3.89%)
Jun 3, 2026, 3:30 PM JST

OBIC Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20264,230.004,259.004,097.004,105.004,105.00-3.89%2,046,600
Jun 2, 20264,200.004,303.004,177.004,271.004,271.002.64%2,120,500
Jun 1, 20264,124.004,224.004,112.004,161.004,161.004.31%1,809,300
May 29, 20264,115.004,159.003,989.003,989.003,989.00-1.38%2,850,400
May 28, 20264,100.004,135.004,010.004,045.004,045.00-1.92%1,077,900
May 27, 20264,028.004,130.004,015.004,124.004,124.002.00%1,301,100
May 26, 20264,084.004,111.004,020.004,043.004,043.00-1.27%1,063,400
May 25, 20264,114.004,134.004,058.004,095.004,095.00-1.11%1,050,200
May 22, 20264,156.004,158.004,088.004,141.004,141.00-0.36%1,410,800
May 21, 20264,176.004,202.004,150.004,156.004,156.00-0.67%975,500
May 20, 20264,281.004,295.004,164.004,184.004,184.00-1.92%1,509,100
May 19, 20264,227.004,292.004,188.004,266.004,266.003.02%1,968,600
May 18, 20264,242.004,247.004,138.004,141.004,141.002.70%1,759,400
May 15, 20264,039.004,048.003,986.004,032.004,032.001.00%1,241,800
May 14, 20264,030.004,067.003,943.003,992.003,992.00-2.49%1,421,700
May 13, 20264,124.004,131.004,085.004,094.004,094.000.17%1,226,900
May 12, 20264,188.004,204.004,087.004,087.004,087.00-2.62%1,261,300
May 11, 20264,180.004,236.004,165.004,197.004,197.00-0.83%1,528,900
May 8, 20264,260.004,352.004,213.004,232.004,232.002.72%2,094,600
May 7, 20264,102.004,147.004,092.004,120.004,120.000.27%1,838,700
May 1, 20264,042.004,164.004,040.004,109.004,109.00-1.25%1,610,900
Apr 30, 20264,284.004,302.004,141.004,161.004,161.00-3.07%2,231,800
Apr 28, 20264,329.004,336.004,245.004,293.004,293.003.22%2,787,600
Apr 27, 20264,173.004,219.004,159.004,159.004,159.00-0.38%2,078,800
Apr 24, 20264,177.004,277.004,166.004,175.004,175.00-2.09%2,349,100
Apr 23, 20264,444.004,461.004,243.004,264.004,264.00-6.94%2,766,300
Apr 22, 20264,492.004,609.004,463.004,582.004,582.0010.62%5,358,500
Apr 21, 20264,270.004,284.004,095.004,142.004,142.00-2.93%2,867,800
Apr 20, 20264,263.004,277.004,226.004,267.004,267.001.26%1,968,500
Apr 17, 20264,182.004,238.004,175.004,214.004,214.002.06%1,770,900
Apr 16, 20264,200.004,225.004,128.004,129.004,129.00-0.02%1,916,400
Apr 15, 20264,014.004,132.003,995.004,130.004,130.003.48%2,614,100
Apr 14, 20264,008.004,019.003,975.003,991.003,991.002.54%1,817,100
Apr 13, 20263,833.003,909.003,833.003,892.003,892.000.21%1,873,500
Apr 10, 20263,933.003,958.003,856.003,884.003,884.00-2.34%1,873,700
Apr 9, 20264,032.004,059.003,951.003,977.003,977.00-2.52%1,574,100
Apr 8, 20264,050.004,102.004,007.004,080.004,080.001.64%1,814,800
Apr 7, 20263,999.004,034.003,989.004,014.004,014.001.01%906,500
Apr 6, 20263,979.003,994.003,951.003,974.003,974.000.86%919,900
Apr 3, 20263,941.003,963.003,921.003,940.003,940.000.43%1,180,100
Apr 2, 20263,942.003,985.003,910.003,923.003,923.00-0.93%1,492,500
Apr 1, 20263,922.003,960.003,881.003,960.003,960.002.80%1,150,900
Mar 31, 20263,872.003,883.003,830.003,852.003,852.001.32%1,331,100
Mar 30, 20263,803.003,832.003,747.003,802.003,802.00-1.76%1,595,900
Mar 27, 20263,914.003,945.003,893.003,917.003,870.001.90%1,477,600
Mar 26, 20263,822.003,858.003,808.003,844.003,797.88-0.52%1,025,600
Mar 25, 20263,830.003,897.003,830.003,864.003,817.64-1.40%1,351,600
Mar 24, 20263,933.003,953.003,902.003,919.003,871.980.28%835,800
Mar 23, 20263,908.003,956.003,891.003,908.003,861.11-0.69%1,300,200
Mar 19, 20263,964.004,018.003,935.003,935.003,887.78-2.45%2,006,600