Skip to main content
logo
OBIC Co.,Ltd. (TYO:4684)
Japan flag Japan · Delayed Price · Currency is JPY
4,582.00
+440.00 (10.62%)
Apr 22, 2026, 3:30 PM JST

OBIC Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20263,803.003,832.003,747.003,802.003,802.00-2.94%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
Mar 18, 20264,002.004,050.003,988.004,034.003,985.60-0.15%993,600
Mar 17, 20264,069.004,076.004,030.004,040.003,991.520.45%1,231,600
Mar 16, 20263,964.004,043.003,960.004,022.003,973.740.45%1,244,700
Mar 13, 20263,950.004,047.003,950.004,004.003,955.960.65%1,715,600
Mar 12, 20264,018.004,054.003,955.003,978.003,930.27-1.61%2,520,700
Mar 11, 20264,038.004,112.004,024.004,043.003,994.49-0.91%1,597,200
Mar 10, 20264,127.004,194.004,060.004,080.004,031.04-1.38%2,077,500
Mar 9, 20264,023.004,179.004,021.004,137.004,087.360.02%2,036,600
Mar 6, 20264,110.004,189.004,075.004,136.004,086.372.33%1,772,700
Mar 5, 20264,150.004,164.004,014.004,042.003,993.50-1.17%2,678,400
Mar 4, 20264,060.004,116.003,993.004,090.004,040.921.44%2,288,900
Mar 3, 20264,117.004,117.004,001.004,032.003,983.62-1.44%1,649,400
Mar 2, 20264,063.004,111.004,044.004,091.004,041.91-2.60%1,848,700
Feb 27, 20264,190.004,220.004,141.004,200.004,149.602.51%4,298,300
Feb 26, 20263,975.004,131.003,948.004,097.004,047.845.11%3,176,600
Feb 25, 20263,857.003,923.003,821.003,898.003,851.233.45%1,966,600
Feb 24, 20263,800.003,813.003,700.003,768.003,722.79-2.96%3,149,500
Feb 20, 20263,907.003,917.003,816.003,883.003,836.41-2.31%1,957,400
Feb 19, 20263,995.003,995.003,863.003,975.003,927.304.28%3,474,100
Feb 18, 20263,820.003,837.003,790.003,812.003,766.26-0.31%1,453,200
Feb 17, 20263,781.003,838.003,777.003,824.003,778.120.13%1,475,700
Feb 16, 20263,858.003,858.003,771.003,819.003,773.18-0.68%1,600,200
Feb 13, 20263,905.003,917.003,796.003,845.003,798.860.08%3,182,500
Feb 12, 20263,924.003,980.003,841.003,842.003,795.90-5.02%3,154,700
Feb 10, 20263,859.004,056.003,857.004,045.003,996.465.50%3,781,100
Feb 9, 20263,839.003,872.003,789.003,834.003,788.000.87%2,227,800