OBIC Co.,Ltd. (TYO:4684)
Japan · Delayed Price · Currency is JPY 5,104.00
-7.00 (-0.14%)
Sep 18, 2026, 10:40 AM JST
OBIC Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5,109.00 | 5,109.00 | 5,038.00 | 5,080.00 | - | -0.61% | 230,300 |
| Sep 17, 2026 | 4,965.00 | 5,125.00 | 4,965.00 | 5,111.00 | 5,111.00 | 0.91% | 1,486,300 |
| Sep 16, 2026 | 5,100.00 | 5,103.00 | 5,043.00 | 5,065.00 | 5,065.00 | -0.04% | 1,097,900 |
| Sep 15, 2026 | 5,170.00 | 5,180.00 | 5,017.00 | 5,067.00 | 5,067.00 | -0.33% | 1,549,700 |
| Sep 14, 2026 | 5,000.00 | 5,089.00 | 4,990.00 | 5,084.00 | 5,084.00 | 3.90% | 2,237,500 |
| Sep 11, 2026 | 4,820.00 | 4,925.00 | 4,819.00 | 4,893.00 | 4,893.00 | 0.14% | 1,879,400 |
| Sep 10, 2026 | 4,769.00 | 4,902.00 | 4,761.00 | 4,886.00 | 4,886.00 | 1.33% | 1,836,800 |
| Sep 9, 2026 | 4,834.00 | 4,865.00 | 4,773.00 | 4,822.00 | 4,822.00 | -1.67% | 2,256,700 |
| Sep 8, 2026 | 4,872.00 | 4,929.00 | 4,859.00 | 4,904.00 | 4,904.00 | 0.02% | 1,719,600 |
| Sep 7, 2026 | 4,982.00 | 5,017.00 | 4,891.00 | 4,903.00 | 4,903.00 | -3.52% | 1,944,000 |
| Sep 4, 2026 | 5,092.00 | 5,158.00 | 5,073.00 | 5,082.00 | 5,082.00 | 0.28% | 2,030,600 |
| Sep 3, 2026 | 4,993.00 | 5,106.00 | 4,984.00 | 5,068.00 | 5,068.00 | 2.95% | 4,138,200 |
| Sep 2, 2026 | 5,092.00 | 5,108.00 | 4,909.00 | 4,923.00 | 4,923.00 | -2.75% | 2,089,800 |
| Sep 1, 2026 | 5,150.00 | 5,150.00 | 5,023.00 | 5,062.00 | 5,062.00 | -0.45% | 2,051,600 |
| Aug 31, 2026 | 4,994.00 | 5,097.00 | 4,994.00 | 5,085.00 | 5,085.00 | 0.87% | 2,763,400 |
| Aug 28, 2026 | 4,991.00 | 5,081.00 | 4,935.00 | 5,041.00 | 5,041.00 | 4.63% | 3,305,200 |
| Aug 27, 2026 | 4,793.00 | 4,891.00 | 4,761.00 | 4,818.00 | 4,818.00 | 0.92% | 1,282,900 |
| 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 |