Skip to main content
logo
OBIC Co.,Ltd. (TYO:4684)
Japan flag Japan · Delayed Price · Currency is JPY
4,386.00
+13.00 (0.30%)
Aug 5, 2026, 3:30 PM JST

OBIC Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20264,364.004,433.004,347.004,386.004,386.000.30%1,301,100
Aug 4, 20264,478.004,499.004,351.004,373.004,373.00-1.44%1,438,500
Aug 3, 20264,532.004,538.004,370.004,437.004,437.00-1.94%1,881,400
Jul 31, 20264,481.004,600.004,481.004,525.004,525.00-4.46%2,231,700
Jul 30, 20264,892.004,900.004,637.004,736.004,736.00-0.34%2,485,300
Jul 29, 20264,557.004,778.004,508.004,752.004,752.004.05%2,885,600
Jul 28, 20264,513.004,587.004,467.004,567.004,567.001.83%2,043,900
Jul 27, 20264,262.004,511.004,262.004,485.004,485.006.99%2,522,500
Jul 24, 20264,135.004,228.004,102.004,192.004,192.000.75%1,553,700
Jul 23, 20264,175.004,260.004,137.004,161.004,161.00-0.36%3,113,800
Jul 22, 20264,113.004,176.004,097.004,176.004,176.00-1.18%2,609,600
Jul 21, 20264,268.004,293.004,196.004,226.004,226.00-0.96%2,891,600
Jul 17, 20264,236.004,309.004,209.004,267.004,267.001.40%1,957,600
Jul 16, 20264,200.004,269.004,183.004,208.004,208.001.37%1,392,900
Jul 15, 20264,184.004,212.004,109.004,151.004,151.00-2.33%1,833,400
Jul 14, 20264,228.004,287.004,212.004,250.004,250.001.50%1,446,900
Jul 13, 20264,181.004,220.004,148.004,187.004,187.000.62%1,981,500
Jul 10, 20264,223.004,250.004,138.004,161.004,161.001.09%1,948,500
Jul 9, 20264,051.004,160.004,050.004,116.004,116.00-0.12%1,603,900
Jul 8, 20264,138.004,158.004,107.004,121.004,121.000.27%1,772,000
Jul 7, 20264,100.004,149.004,076.004,110.004,110.000.88%1,659,800
Jul 6, 20264,010.004,074.003,995.004,074.004,074.001.95%1,430,600
Jul 3, 20264,034.004,054.003,962.003,996.003,996.001.52%1,623,600
Jul 2, 20263,902.003,969.003,868.003,936.003,936.004.63%2,001,500
Jul 1, 20263,785.003,820.003,745.003,762.003,762.00-1.60%1,434,600
Jun 30, 20263,820.003,854.003,801.003,823.003,823.000.29%2,112,300
Jun 29, 20263,757.003,830.003,739.003,812.003,812.003.39%2,150,300
Jun 26, 20263,690.003,700.003,643.003,687.003,687.00-1,638,000
Jun 25, 20263,700.003,723.003,665.003,687.003,687.00-1.39%1,727,900
Jun 24, 20263,706.003,754.003,681.003,739.003,739.001.05%1,729,800
Jun 23, 20263,720.003,736.003,676.003,700.003,700.00-0.70%1,903,100
Jun 22, 20263,701.003,772.003,662.003,726.003,726.00-0.90%1,633,000
Jun 19, 20263,804.003,825.003,743.003,760.003,760.00-2.94%2,746,500
Jun 18, 20263,833.003,874.003,809.003,874.003,874.001.33%1,139,800
Jun 17, 20263,832.003,850.003,771.003,823.003,823.00-0.10%1,484,700
Jun 16, 20263,805.003,833.003,753.003,827.003,827.00-0.65%1,624,700
Jun 15, 20263,881.003,908.003,847.003,852.003,852.00-0.26%842,400
Jun 12, 20263,917.003,940.003,841.003,862.003,862.00-2.62%1,959,100
Jun 11, 20263,963.004,010.003,933.003,966.003,966.000.25%1,048,700
Jun 10, 20263,989.003,989.003,921.003,956.003,956.000.61%1,235,600
Jun 9, 20264,022.004,030.003,913.003,932.003,932.00-1.35%1,474,000
Jun 8, 20263,990.004,057.003,952.003,986.003,986.00-0.18%1,732,500
Jun 5, 20264,055.004,061.003,975.003,993.003,993.000.86%1,028,000
Jun 4, 20264,045.004,075.003,940.003,959.003,959.00-3.56%1,726,100
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