OBIC Business Consultants Co., Ltd. (TYO:4733)
Japan · Delayed Price · Currency is JPY 6,279.00
+92.00 (1.49%)
Apr 13, 2026, 3:30 PM JST
OBIC Business Consultants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 6,087.00 | 6,309.00 | 6,087.00 | 6,279.00 | 6,279.00 | 1.49% | 338,500 |
| Apr 10, 2026 | 6,261.00 | 6,293.00 | 6,121.00 | 6,187.00 | 6,187.00 | -2.74% | 345,100 |
| Apr 9, 2026 | 6,397.00 | 6,397.00 | 6,278.00 | 6,361.00 | 6,361.00 | -1.91% | 216,200 |
| Apr 8, 2026 | 6,500.00 | 6,526.00 | 6,433.00 | 6,485.00 | 6,485.00 | 1.04% | 183,000 |
| Apr 7, 2026 | 6,334.00 | 6,421.00 | 6,320.00 | 6,418.00 | 6,418.00 | 0.83% | 124,200 |
| Apr 6, 2026 | 6,340.00 | 6,381.00 | 6,327.00 | 6,365.00 | 6,365.00 | 0.60% | 87,400 |
| Apr 3, 2026 | 6,351.00 | 6,400.00 | 6,292.00 | 6,327.00 | 6,327.00 | -0.30% | 85,700 |
| Apr 2, 2026 | 6,337.00 | 6,410.00 | 6,321.00 | 6,346.00 | 6,346.00 | -0.39% | 196,200 |
| Apr 1, 2026 | 6,341.00 | 6,383.00 | 6,308.00 | 6,371.00 | 6,371.00 | 2.08% | 139,900 |
| Mar 31, 2026 | 6,264.00 | 6,360.00 | 6,208.00 | 6,241.00 | 6,241.00 | 1.25% | 253,100 |
| Mar 30, 2026 | 6,014.00 | 6,164.00 | 5,977.00 | 6,164.00 | 6,164.00 | -1.55% | 328,600 |
| Mar 27, 2026 | 6,250.00 | 6,289.00 | 6,216.00 | 6,261.00 | 6,203.00 | 0.95% | 371,600 |
| Mar 26, 2026 | 6,114.00 | 6,218.00 | 6,081.00 | 6,202.00 | 6,144.55 | -0.03% | 348,200 |
| Mar 25, 2026 | 6,140.00 | 6,222.00 | 6,127.00 | 6,204.00 | 6,146.53 | -0.58% | 263,000 |
| Mar 24, 2026 | 6,215.00 | 6,261.00 | 6,176.00 | 6,240.00 | 6,182.19 | 2.30% | 245,200 |
| Mar 23, 2026 | 6,076.00 | 6,168.00 | 6,060.00 | 6,100.00 | 6,043.49 | -0.34% | 409,600 |
| Mar 19, 2026 | 6,240.00 | 6,259.00 | 6,121.00 | 6,121.00 | 6,064.30 | -2.64% | 338,800 |
| Mar 18, 2026 | 6,265.00 | 6,287.00 | 6,181.00 | 6,287.00 | 6,228.76 | -0.77% | 307,800 |
| Mar 17, 2026 | 6,359.00 | 6,367.00 | 6,298.00 | 6,336.00 | 6,277.31 | 0.57% | 230,100 |
| Mar 16, 2026 | 6,334.00 | 6,408.00 | 6,299.00 | 6,300.00 | 6,241.64 | 0.29% | 219,400 |
| Mar 13, 2026 | 6,238.00 | 6,383.00 | 6,237.00 | 6,282.00 | 6,223.81 | 0.18% | 300,200 |
| Mar 12, 2026 | 6,203.00 | 6,289.00 | 6,158.00 | 6,271.00 | 6,212.91 | -0.51% | 245,400 |
| Mar 11, 2026 | 6,375.00 | 6,433.00 | 6,301.00 | 6,303.00 | 6,244.61 | -2.23% | 297,200 |
| Mar 10, 2026 | 6,465.00 | 6,519.00 | 6,372.00 | 6,447.00 | 6,387.28 | -0.82% | 352,200 |
| Mar 9, 2026 | 6,270.00 | 6,524.00 | 6,257.00 | 6,500.00 | 6,439.79 | 0.46% | 517,900 |
| Mar 6, 2026 | 6,415.00 | 6,515.00 | 6,382.00 | 6,470.00 | 6,410.06 | 2.39% | 406,900 |
| Mar 5, 2026 | 6,354.00 | 6,432.00 | 6,298.00 | 6,319.00 | 6,260.46 | 1.04% | 331,700 |
| Mar 4, 2026 | 6,258.00 | 6,343.00 | 6,184.00 | 6,254.00 | 6,196.06 | 0.87% | 439,500 |
| Mar 3, 2026 | 6,171.00 | 6,244.00 | 6,128.00 | 6,200.00 | 6,142.57 | 0.60% | 335,500 |
| Mar 2, 2026 | 6,198.00 | 6,245.00 | 6,135.00 | 6,163.00 | 6,105.91 | -2.48% | 332,300 |
| Feb 27, 2026 | 6,332.00 | 6,383.00 | 6,258.00 | 6,320.00 | 6,261.45 | 2.68% | 407,600 |
| Feb 26, 2026 | 5,879.00 | 6,164.00 | 5,863.00 | 6,155.00 | 6,097.98 | 6.34% | 557,100 |
| Feb 25, 2026 | 5,726.00 | 5,805.00 | 5,697.00 | 5,788.00 | 5,734.38 | 2.88% | 369,300 |
| Feb 24, 2026 | 5,747.00 | 5,782.00 | 5,557.00 | 5,626.00 | 5,573.88 | -3.61% | 460,700 |
| Feb 20, 2026 | 5,812.00 | 5,840.00 | 5,743.00 | 5,837.00 | 5,782.93 | 0.14% | 289,500 |
| Feb 19, 2026 | 5,850.00 | 5,895.00 | 5,770.00 | 5,829.00 | 5,775.00 | 0.33% | 198,300 |
| Feb 18, 2026 | 5,704.00 | 5,825.00 | 5,671.00 | 5,810.00 | 5,756.18 | 1.91% | 291,000 |
| Feb 17, 2026 | 5,820.00 | 5,858.00 | 5,661.00 | 5,701.00 | 5,648.19 | -3.54% | 426,700 |
| Feb 16, 2026 | 5,855.00 | 5,969.00 | 5,813.00 | 5,910.00 | 5,855.25 | 1.63% | 278,300 |
| Feb 13, 2026 | 5,936.00 | 5,975.00 | 5,796.00 | 5,815.00 | 5,761.13 | -2.86% | 307,800 |
| Feb 12, 2026 | 6,089.00 | 6,128.00 | 5,936.00 | 5,986.00 | 5,930.55 | -4.82% | 487,000 |
| Feb 10, 2026 | 6,216.00 | 6,358.00 | 6,136.00 | 6,289.00 | 6,230.74 | 4.09% | 372,600 |
| Feb 9, 2026 | 6,084.00 | 6,229.00 | 6,018.00 | 6,042.00 | 5,986.03 | 0.97% | 295,900 |
| Feb 6, 2026 | 6,080.00 | 6,080.00 | 5,860.00 | 5,984.00 | 5,928.57 | -2.65% | 478,300 |
| Feb 5, 2026 | 5,921.00 | 6,275.00 | 5,857.00 | 6,147.00 | 6,090.06 | 5.44% | 1,059,200 |
| Feb 4, 2026 | 5,918.00 | 6,075.00 | 5,656.00 | 5,830.00 | 5,775.99 | -9.16% | 1,302,200 |
| Feb 3, 2026 | 6,550.00 | 6,599.00 | 6,380.00 | 6,418.00 | 6,358.55 | -3.98% | 689,200 |
| Feb 2, 2026 | 6,800.00 | 6,819.00 | 6,641.00 | 6,684.00 | 6,622.08 | -2.57% | 507,000 |
| Jan 30, 2026 | 7,174.00 | 7,223.00 | 6,805.00 | 6,860.00 | 6,796.45 | -6.08% | 643,600 |
| Jan 29, 2026 | 7,481.00 | 7,481.00 | 7,226.00 | 7,304.00 | 7,236.34 | -4.29% | 225,500 |