OBIC Business Consultants Co., Ltd. (TYO:4733)
Japan · Delayed Price · Currency is JPY 7,797.00
-115.00 (-1.45%)
Jan 22, 2026, 3:30 PM JST
OBIC Business Consultants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 8,695.00 | 8,763.00 | 8,620.00 | 8,710.00 | 8,710.00 | 1.28% | 65,600 |
| Dec 12, 2025 | 8,519.00 | 8,645.00 | 8,458.00 | 8,600.00 | 8,600.00 | 1.47% | 132,000 |
| Dec 11, 2025 | 8,650.00 | 8,650.00 | 8,454.00 | 8,475.00 | 8,475.00 | -1.94% | 51,800 |
| Dec 10, 2025 | 8,706.00 | 8,706.00 | 8,579.00 | 8,643.00 | 8,643.00 | 0.50% | 70,900 |
| Dec 9, 2025 | 8,591.00 | 8,712.00 | 8,526.00 | 8,600.00 | 8,600.00 | 0.61% | 113,200 |
| Dec 8, 2025 | 8,532.00 | 8,574.00 | 8,503.00 | 8,548.00 | 8,548.00 | -0.38% | 64,800 |
| Dec 5, 2025 | 8,651.00 | 8,670.00 | 8,530.00 | 8,581.00 | 8,581.00 | -0.97% | 57,600 |
| Dec 4, 2025 | 8,592.00 | 8,722.00 | 8,592.00 | 8,665.00 | 8,665.00 | 0.85% | 70,200 |
| Dec 3, 2025 | 8,628.00 | 8,643.00 | 8,566.00 | 8,592.00 | 8,592.00 | -0.34% | 70,300 |
| Dec 2, 2025 | 8,650.00 | 8,670.00 | 8,585.00 | 8,621.00 | 8,621.00 | -0.34% | 47,300 |
| Dec 1, 2025 | 8,757.00 | 8,781.00 | 8,590.00 | 8,650.00 | 8,650.00 | -1.11% | 78,300 |
| Nov 28, 2025 | 8,700.00 | 8,747.00 | 8,636.00 | 8,747.00 | 8,747.00 | -0.35% | 95,900 |
| Nov 27, 2025 | 8,760.00 | 8,819.00 | 8,742.00 | 8,778.00 | 8,778.00 | 0.21% | 56,800 |
| Nov 26, 2025 | 8,756.00 | 8,790.00 | 8,688.00 | 8,760.00 | 8,760.00 | 0.23% | 62,300 |
| Nov 25, 2025 | 8,819.00 | 8,871.00 | 8,711.00 | 8,740.00 | 8,740.00 | -1.68% | 72,700 |
| Nov 21, 2025 | 8,623.00 | 8,913.00 | 8,618.00 | 8,889.00 | 8,889.00 | 3.28% | 97,600 |
| Nov 20, 2025 | 8,768.00 | 8,769.00 | 8,587.00 | 8,607.00 | 8,607.00 | -0.13% | 57,500 |
| Nov 19, 2025 | 8,550.00 | 8,707.00 | 8,497.00 | 8,618.00 | 8,618.00 | 0.80% | 86,200 |
| Nov 18, 2025 | 8,727.00 | 8,818.00 | 8,539.00 | 8,550.00 | 8,550.00 | -3.12% | 96,100 |
| Nov 17, 2025 | 8,821.00 | 8,878.00 | 8,720.00 | 8,825.00 | 8,825.00 | 0.51% | 75,800 |
| Nov 14, 2025 | 8,750.00 | 8,871.00 | 8,721.00 | 8,780.00 | 8,780.00 | -0.49% | 65,600 |
| Nov 13, 2025 | 8,786.00 | 8,830.00 | 8,771.00 | 8,823.00 | 8,823.00 | 0.03% | 45,200 |
| Nov 12, 2025 | 8,859.00 | 8,976.00 | 8,724.00 | 8,820.00 | 8,820.00 | -0.24% | 62,400 |
| Nov 11, 2025 | 8,855.00 | 8,880.00 | 8,810.00 | 8,841.00 | 8,841.00 | 0.17% | 69,200 |
| Nov 10, 2025 | 8,768.00 | 8,827.00 | 8,695.00 | 8,826.00 | 8,826.00 | 0.85% | 69,300 |
| Nov 7, 2025 | 8,716.00 | 8,790.00 | 8,692.00 | 8,752.00 | 8,752.00 | 0.89% | 89,400 |