OBIC Business Consultants Co., Ltd. (TYO:4733)
Japan flag Japan · Delayed Price · Currency is JPY
8,713.00
+147.00 (1.72%)
Sep 5, 2025, 3:30 PM JST

OBIC Business Consultants Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20258,584.008,640.008,542.008,566.008,566.000.08%73,100
Sep 3, 20258,490.008,581.008,400.008,559.008,559.001.71%122,500
Sep 2, 20258,473.008,600.008,410.008,415.008,415.00-0.66%69,500
Sep 1, 20258,476.008,599.008,468.008,471.008,471.00-1.06%44,500
Aug 29, 20258,518.008,627.008,428.008,562.008,562.002.31%123,400
Aug 28, 20258,474.008,510.008,334.008,369.008,369.00-2.49%140,400
Aug 27, 20258,568.008,593.008,492.008,583.008,583.00-0.83%89,700
Aug 26, 20258,700.008,704.008,572.008,655.008,655.00-0.64%82,800
Aug 25, 20258,866.008,951.008,711.008,711.008,711.00-1.01%119,900
Aug 22, 20258,701.008,819.008,676.008,800.008,800.000.73%78,300
Aug 21, 20258,684.008,736.008,636.008,736.008,736.000.49%60,100
Aug 20, 20258,835.008,835.008,693.008,693.008,693.00-1.71%50,900
Aug 19, 20258,875.008,928.008,753.008,844.008,844.000.02%51,900
Aug 18, 20258,706.008,877.008,658.008,842.008,842.000.97%68,300
Aug 15, 20258,851.008,851.008,698.008,757.008,757.00-0.73%100,100
Aug 14, 20258,857.008,883.008,731.008,821.008,821.00-1.28%56,100
Aug 13, 20259,042.009,063.008,870.008,935.008,935.00-0.77%83,800
Aug 12, 20258,757.009,043.008,757.009,004.009,004.002.27%104,700
Aug 8, 20258,840.008,950.008,782.008,804.008,804.00-1.48%106,000
Aug 7, 20258,898.009,004.008,851.008,936.008,936.000.89%101,700
Aug 6, 20258,782.008,873.008,723.008,857.008,857.000.33%59,300
Aug 5, 20258,869.008,915.008,784.008,828.008,828.000.48%60,200
Aug 4, 20258,751.008,841.008,657.008,786.008,786.00-0.66%80,500
Aug 1, 20258,809.008,899.008,745.008,844.008,844.000.94%134,700
Jul 31, 20258,770.008,822.008,711.008,762.008,762.00-0.09%105,800
Jul 30, 20258,730.008,823.008,633.008,770.008,770.000.46%115,100
Jul 29, 20258,621.008,730.008,572.008,730.008,730.000.13%146,000
Jul 28, 20258,691.008,790.008,600.008,719.008,719.00-0.75%131,100
Jul 25, 20258,660.008,953.008,620.008,785.008,785.000.88%254,600
Jul 24, 20258,414.008,716.008,351.008,708.008,708.009.34%387,600
Jul 23, 20258,399.008,399.007,917.007,964.007,964.00-4.18%309,400
Jul 22, 20258,335.008,498.008,287.008,311.008,311.00-1.39%133,500
Jul 18, 20258,460.008,499.008,398.008,428.008,428.00-0.73%63,900
Jul 17, 20258,276.008,490.008,276.008,490.008,490.002.59%80,300
Jul 16, 20258,170.008,366.008,170.008,276.008,276.000.46%127,100
Jul 15, 20258,340.008,340.008,177.008,238.008,238.00-0.41%50,400
Jul 14, 20258,193.008,285.008,136.008,272.008,272.001.12%85,300
Jul 11, 20258,245.008,276.008,125.008,180.008,180.00-0.56%121,500
Jul 10, 20258,175.008,264.008,166.008,226.008,226.000.30%165,500
Jul 9, 20258,391.008,440.008,184.008,201.008,201.00-3.19%116,000
Jul 8, 20258,471.008,499.008,398.008,471.008,471.000.04%86,100
Jul 7, 20258,460.008,597.008,422.008,468.008,468.000.69%82,400
Jul 4, 20258,365.008,432.008,339.008,410.008,410.000.86%106,100
Jul 3, 20258,308.008,408.008,286.008,338.008,338.00-1.42%121,900
Jul 2, 20258,541.008,639.008,391.008,458.008,458.00-1.01%133,500
Jul 1, 20258,537.008,593.008,496.008,544.008,544.000.08%70,200
Jun 30, 20258,509.008,628.008,472.008,537.008,537.00-0.22%68,100
Jun 27, 20258,554.008,577.008,488.008,556.008,556.000.48%81,800
Jun 26, 20258,477.008,560.008,459.008,515.008,515.000.45%86,400
Jun 25, 20258,499.008,531.008,410.008,477.008,477.001.10%130,500