OBIC Business Consultants Co., Ltd. (TYO:4733)
Japan · Delayed Price · Currency is JPY 6,251.00
+51.00 (0.82%)
Mar 4, 2026, 11:30 AM JST
OBIC Business Consultants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 6,171.00 | 6,244.00 | 6,128.00 | 6,200.00 | 6,200.00 | 0.60% | 335,500 |
| Mar 2, 2026 | 6,198.00 | 6,245.00 | 6,135.00 | 6,163.00 | 6,163.00 | -2.48% | 332,300 |
| Feb 27, 2026 | 6,332.00 | 6,383.00 | 6,258.00 | 6,320.00 | 6,320.00 | 2.68% | 407,600 |
| Feb 26, 2026 | 5,879.00 | 6,164.00 | 5,863.00 | 6,155.00 | 6,155.00 | 6.34% | 557,100 |
| Feb 25, 2026 | 5,726.00 | 5,805.00 | 5,697.00 | 5,788.00 | 5,788.00 | 2.88% | 369,300 |
| Feb 24, 2026 | 5,747.00 | 5,782.00 | 5,557.00 | 5,626.00 | 5,626.00 | -3.61% | 460,700 |
| Feb 20, 2026 | 5,812.00 | 5,840.00 | 5,743.00 | 5,837.00 | 5,837.00 | 0.14% | 289,500 |
| Feb 19, 2026 | 5,850.00 | 5,895.00 | 5,770.00 | 5,829.00 | 5,829.00 | 0.33% | 198,300 |
| Feb 18, 2026 | 5,704.00 | 5,825.00 | 5,671.00 | 5,810.00 | 5,810.00 | 1.91% | 291,000 |
| Feb 17, 2026 | 5,820.00 | 5,858.00 | 5,661.00 | 5,701.00 | 5,701.00 | -3.54% | 426,700 |
| Feb 16, 2026 | 5,855.00 | 5,969.00 | 5,813.00 | 5,910.00 | 5,910.00 | 1.63% | 278,300 |
| Feb 13, 2026 | 5,936.00 | 5,975.00 | 5,796.00 | 5,815.00 | 5,815.00 | -2.86% | 307,800 |
| Feb 12, 2026 | 6,089.00 | 6,128.00 | 5,936.00 | 5,986.00 | 5,986.00 | -4.82% | 487,000 |
| Feb 10, 2026 | 6,216.00 | 6,358.00 | 6,136.00 | 6,289.00 | 6,289.00 | 4.09% | 372,600 |
| Feb 9, 2026 | 6,084.00 | 6,229.00 | 6,018.00 | 6,042.00 | 6,042.00 | 0.97% | 295,900 |
| Feb 6, 2026 | 6,080.00 | 6,080.00 | 5,860.00 | 5,984.00 | 5,984.00 | -2.65% | 478,300 |
| Feb 5, 2026 | 5,921.00 | 6,275.00 | 5,857.00 | 6,147.00 | 6,147.00 | 5.44% | 1,059,200 |
| Feb 4, 2026 | 5,918.00 | 6,075.00 | 5,656.00 | 5,830.00 | 5,830.00 | -9.16% | 1,302,200 |
| Feb 3, 2026 | 6,550.00 | 6,599.00 | 6,380.00 | 6,418.00 | 6,418.00 | -3.98% | 689,200 |
| Feb 2, 2026 | 6,800.00 | 6,819.00 | 6,641.00 | 6,684.00 | 6,684.00 | -2.57% | 507,000 |
| Jan 30, 2026 | 7,174.00 | 7,223.00 | 6,805.00 | 6,860.00 | 6,860.00 | -6.08% | 643,600 |
| Jan 29, 2026 | 7,481.00 | 7,481.00 | 7,226.00 | 7,304.00 | 7,304.00 | -4.29% | 225,500 |
| Jan 28, 2026 | 7,350.00 | 7,727.00 | 7,139.00 | 7,631.00 | 7,631.00 | 3.43% | 532,100 |
| Jan 27, 2026 | 7,688.00 | 7,732.00 | 7,352.00 | 7,378.00 | 7,378.00 | -4.44% | 410,400 |
| Jan 26, 2026 | 7,989.00 | 8,300.00 | 7,500.00 | 7,721.00 | 7,721.00 | -1.51% | 547,300 |
| Jan 23, 2026 | 7,950.00 | 7,964.00 | 7,839.00 | 7,839.00 | 7,839.00 | 0.54% | 229,600 |
| Jan 22, 2026 | 7,958.00 | 7,958.00 | 7,754.00 | 7,797.00 | 7,797.00 | -1.45% | 264,400 |
| Jan 21, 2026 | 7,950.00 | 7,974.00 | 7,851.00 | 7,912.00 | 7,912.00 | -1.64% | 195,000 |
| Jan 20, 2026 | 8,175.00 | 8,216.00 | 8,044.00 | 8,044.00 | 8,044.00 | -1.79% | 141,100 |
| Jan 19, 2026 | 8,253.00 | 8,283.00 | 8,191.00 | 8,191.00 | 8,191.00 | -1.31% | 58,100 |
| Jan 16, 2026 | 8,365.00 | 8,395.00 | 8,270.00 | 8,300.00 | 8,300.00 | -1.32% | 98,900 |
| Jan 15, 2026 | 8,396.00 | 8,463.00 | 8,385.00 | 8,411.00 | 8,411.00 | 0.37% | 65,500 |
| Jan 14, 2026 | 8,396.00 | 8,417.00 | 8,337.00 | 8,380.00 | 8,380.00 | -0.10% | 79,300 |
| Jan 13, 2026 | 8,530.00 | 8,530.00 | 8,388.00 | 8,388.00 | 8,388.00 | -1.20% | 78,000 |
| Jan 9, 2026 | 8,488.00 | 8,562.00 | 8,400.00 | 8,490.00 | 8,490.00 | -0.66% | 61,400 |
| Jan 8, 2026 | 8,388.00 | 8,595.00 | 8,380.00 | 8,546.00 | 8,546.00 | 2.79% | 83,300 |
| Jan 7, 2026 | 8,356.00 | 8,399.00 | 8,292.00 | 8,314.00 | 8,314.00 | -2.19% | 138,800 |
| Jan 6, 2026 | 8,433.00 | 8,500.00 | 8,384.00 | 8,500.00 | 8,500.00 | 1.30% | 76,800 |
| Jan 5, 2026 | 8,347.00 | 8,485.00 | 8,220.00 | 8,391.00 | 8,391.00 | -0.73% | 115,800 |
| Dec 30, 2025 | 8,484.00 | 8,510.00 | 8,418.00 | 8,453.00 | 8,453.00 | -0.34% | 39,900 |
| Dec 29, 2025 | 8,490.00 | 8,533.00 | 8,433.00 | 8,482.00 | 8,482.00 | -0.60% | 51,700 |
| Dec 26, 2025 | 8,534.00 | 8,565.00 | 8,509.00 | 8,533.00 | 8,533.00 | 0.04% | 37,300 |
| Dec 25, 2025 | 8,534.00 | 8,535.00 | 8,460.00 | 8,530.00 | 8,530.00 | -0.05% | 39,200 |
| Dec 24, 2025 | 8,649.00 | 8,649.00 | 8,502.00 | 8,534.00 | 8,534.00 | -1.23% | 49,700 |
| Dec 23, 2025 | 8,558.00 | 8,641.00 | 8,535.00 | 8,640.00 | 8,640.00 | 1.08% | 75,800 |
| Dec 22, 2025 | 8,713.00 | 8,713.00 | 8,532.00 | 8,548.00 | 8,548.00 | -1.51% | 94,600 |
| Dec 19, 2025 | 8,755.00 | 8,796.00 | 8,656.00 | 8,679.00 | 8,679.00 | -0.03% | 174,000 |
| Dec 18, 2025 | 8,631.00 | 8,763.00 | 8,631.00 | 8,682.00 | 8,682.00 | 0.66% | 49,500 |
| Dec 17, 2025 | 8,647.00 | 8,660.00 | 8,479.00 | 8,625.00 | 8,625.00 | 0.29% | 72,900 |
| Dec 16, 2025 | 8,571.00 | 8,706.00 | 8,542.00 | 8,600.00 | 8,600.00 | -1.26% | 133,000 |