OBIC Co.,Ltd. (TYO:4684)
Japan · Delayed Price · Currency is JPY 6,000.00
-42.00 (-0.70%)
Oct 29, 2026, 3:30 PM JST
OBIC Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 5,911.00 | 6,068.00 | 5,823.00 | 6,000.00 | 6,000.00 | -0.70% | 5,853,400 |
| Oct 28, 2026 | 5,909.00 | 6,095.00 | 5,820.00 | 6,042.00 | 6,042.00 | 1.72% | 3,690,900 |
| Oct 27, 2026 | 5,794.00 | 6,016.00 | 5,789.00 | 5,940.00 | 5,940.00 | -1.82% | 3,014,700 |
| Oct 26, 2026 | 5,902.00 | 6,056.00 | 5,875.00 | 6,050.00 | 6,050.00 | 3.07% | 2,225,400 |
| Oct 23, 2026 | 6,010.00 | 6,043.00 | 5,867.00 | 5,870.00 | 5,870.00 | -1.08% | 2,994,500 |
| Oct 22, 2026 | 5,845.00 | 5,982.00 | 5,810.00 | 5,934.00 | 5,934.00 | 2.77% | 1,627,100 |
| Oct 21, 2026 | 5,730.00 | 5,814.00 | 5,715.00 | 5,774.00 | 5,774.00 | 0.56% | 1,787,700 |
| Oct 20, 2026 | 5,634.00 | 5,742.00 | 5,626.00 | 5,742.00 | 5,742.00 | 1.13% | 1,763,400 |
| Oct 19, 2026 | 5,618.00 | 5,727.00 | 5,600.00 | 5,678.00 | 5,678.00 | -0.49% | 1,612,400 |
| Oct 16, 2026 | 5,630.00 | 5,858.00 | 5,601.00 | 5,706.00 | 5,706.00 | 2.64% | 1,997,200 |
| Oct 15, 2026 | 5,490.00 | 5,576.00 | 5,433.00 | 5,559.00 | 5,559.00 | 2.13% | 1,757,300 |
| Oct 14, 2026 | 5,332.00 | 5,470.00 | 5,319.00 | 5,443.00 | 5,443.00 | 2.08% | 1,660,700 |
| Oct 13, 2026 | 5,352.00 | 5,372.00 | 5,270.00 | 5,332.00 | 5,332.00 | 0.64% | 1,341,500 |
| Oct 9, 2026 | 5,200.00 | 5,337.00 | 5,175.00 | 5,298.00 | 5,298.00 | 2.40% | 1,799,300 |
| Oct 8, 2026 | 5,102.00 | 5,184.00 | 5,076.00 | 5,174.00 | 5,174.00 | 1.25% | 1,797,100 |
| Oct 7, 2026 | 5,089.00 | 5,144.00 | 5,059.00 | 5,110.00 | 5,110.00 | 0.24% | 1,481,300 |
| Oct 6, 2026 | 5,059.00 | 5,124.00 | 5,022.00 | 5,098.00 | 5,098.00 | 1.59% | 1,598,700 |
| Oct 5, 2026 | 4,988.00 | 5,038.00 | 4,958.00 | 5,018.00 | 5,018.00 | -0.91% | 1,031,600 |
| Oct 2, 2026 | 5,086.00 | 5,105.00 | 5,026.00 | 5,064.00 | 5,064.00 | 1.06% | 1,113,700 |
| Oct 1, 2026 | 5,008.00 | 5,038.00 | 4,959.00 | 5,011.00 | 5,011.00 | 1.05% | 1,278,000 |
| Sep 30, 2026 | 5,029.00 | 5,032.00 | 4,901.00 | 4,959.00 | 4,959.00 | -0.58% | 1,745,700 |
| Sep 29, 2026 | 4,980.00 | 4,991.00 | 4,916.00 | 4,988.00 | 4,988.00 | 0.97% | 1,319,300 |
| Sep 28, 2026 | 5,057.00 | 5,091.00 | 4,977.00 | 4,987.00 | 4,940.00 | -1.46% | 1,625,000 |
| Sep 25, 2026 | 5,007.00 | 5,065.00 | 5,003.00 | 5,061.00 | 5,013.30 | 0.08% | 1,599,900 |
| Sep 24, 2026 | 4,947.00 | 5,102.00 | 4,920.00 | 5,057.00 | 5,009.34 | -0.84% | 1,692,700 |
| Sep 18, 2026 | 5,109.00 | 5,130.00 | 5,038.00 | 5,100.00 | 5,051.94 | -0.22% | 1,791,400 |
| Sep 17, 2026 | 4,965.00 | 5,125.00 | 4,965.00 | 5,111.00 | 5,062.83 | 0.91% | 1,486,300 |
| Sep 16, 2026 | 5,100.00 | 5,103.00 | 5,043.00 | 5,065.00 | 5,017.26 | -0.04% | 1,097,900 |
| Sep 15, 2026 | 5,170.00 | 5,180.00 | 5,017.00 | 5,067.00 | 5,019.25 | -0.33% | 1,549,700 |
| Sep 14, 2026 | 5,000.00 | 5,089.00 | 4,990.00 | 5,084.00 | 5,036.09 | 3.90% | 2,237,500 |
| Sep 11, 2026 | 4,820.00 | 4,925.00 | 4,819.00 | 4,893.00 | 4,846.89 | 0.14% | 1,879,400 |
| Sep 10, 2026 | 4,769.00 | 4,902.00 | 4,761.00 | 4,886.00 | 4,839.95 | 1.33% | 1,836,800 |
| Sep 9, 2026 | 4,834.00 | 4,865.00 | 4,773.00 | 4,822.00 | 4,776.56 | -1.67% | 2,256,700 |
| Sep 8, 2026 | 4,872.00 | 4,929.00 | 4,859.00 | 4,904.00 | 4,857.78 | 0.02% | 1,719,600 |
| Sep 7, 2026 | 4,982.00 | 5,017.00 | 4,891.00 | 4,903.00 | 4,856.79 | -3.52% | 1,944,000 |
| Sep 4, 2026 | 5,092.00 | 5,158.00 | 5,073.00 | 5,082.00 | 5,034.10 | 0.28% | 2,030,600 |
| Sep 3, 2026 | 4,993.00 | 5,106.00 | 4,984.00 | 5,068.00 | 5,020.24 | 2.95% | 4,138,200 |
| Sep 2, 2026 | 5,092.00 | 5,108.00 | 4,909.00 | 4,923.00 | 4,876.60 | -2.75% | 2,089,800 |
| Sep 1, 2026 | 5,150.00 | 5,150.00 | 5,023.00 | 5,062.00 | 5,014.29 | -0.45% | 2,051,600 |
| Aug 31, 2026 | 4,994.00 | 5,097.00 | 4,994.00 | 5,085.00 | 5,037.08 | 0.87% | 2,763,400 |
| Aug 28, 2026 | 4,991.00 | 5,081.00 | 4,935.00 | 5,041.00 | 4,993.49 | 4.63% | 3,305,200 |
| Aug 27, 2026 | 4,793.00 | 4,891.00 | 4,761.00 | 4,818.00 | 4,772.59 | 0.92% | 1,282,900 |
| Aug 26, 2026 | 4,807.00 | 4,816.00 | 4,759.00 | 4,774.00 | 4,729.01 | -0.04% | 968,300 |
| Aug 25, 2026 | 4,787.00 | 4,813.00 | 4,746.00 | 4,776.00 | 4,730.99 | -0.23% | 1,375,000 |
| Aug 24, 2026 | 4,753.00 | 4,842.00 | 4,732.00 | 4,787.00 | 4,741.88 | 1.23% | 1,422,800 |
| Aug 21, 2026 | 4,739.00 | 4,777.00 | 4,698.00 | 4,729.00 | 4,684.43 | 0.08% | 1,605,200 |
| Aug 20, 2026 | 4,751.00 | 4,789.00 | 4,707.00 | 4,725.00 | 4,680.47 | 2.58% | 1,936,600 |
| Aug 19, 2026 | 4,670.00 | 4,670.00 | 4,565.00 | 4,606.00 | 4,562.59 | 1.16% | 1,476,000 |
| Aug 18, 2026 | 4,520.00 | 4,587.00 | 4,495.00 | 4,553.00 | 4,510.09 | 0.31% | 1,086,800 |
| Aug 17, 2026 | 4,610.00 | 4,639.00 | 4,522.00 | 4,539.00 | 4,496.22 | -3.40% | 1,065,900 |