OBIC Business Consultants Co., Ltd. (TYO:4733)
Japan · Delayed Price · Currency is JPY 8,246.00
+191.00 (2.37%)
Aug 14, 2026, 3:30 PM JST
OBIC Business Consultants Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 8,055.00 | 8,337.00 | 8,023.00 | 8,246.00 | 8,246.00 | 2.37% | 163,000 |
| Aug 13, 2026 | 7,941.00 | 8,091.00 | 7,898.00 | 8,055.00 | 8,055.00 | 0.05% | 220,400 |
| Aug 12, 2026 | 8,204.00 | 8,238.00 | 8,027.00 | 8,051.00 | 8,051.00 | -0.73% | 249,000 |
| Aug 10, 2026 | 7,945.00 | 8,142.00 | 7,889.00 | 8,110.00 | 8,110.00 | 2.08% | 193,300 |
| Aug 7, 2026 | 7,803.00 | 8,048.00 | 7,784.00 | 7,945.00 | 7,945.00 | 0.58% | 177,800 |
| Aug 6, 2026 | 7,750.00 | 7,899.00 | 7,714.00 | 7,899.00 | 7,899.00 | 1.98% | 169,400 |
| Aug 5, 2026 | 7,781.00 | 7,935.00 | 7,746.00 | 7,746.00 | 7,746.00 | 0.44% | 285,300 |
| Aug 4, 2026 | 7,934.00 | 7,934.00 | 7,618.00 | 7,712.00 | 7,712.00 | -2.04% | 223,000 |
| Aug 3, 2026 | 8,029.00 | 8,061.00 | 7,764.00 | 7,873.00 | 7,873.00 | -1.62% | 213,900 |
| Jul 31, 2026 | 7,889.00 | 8,203.00 | 7,889.00 | 8,003.00 | 8,003.00 | -4.03% | 306,400 |
| Jul 30, 2026 | 8,551.00 | 8,611.00 | 8,241.00 | 8,339.00 | 8,339.00 | -1.03% | 302,100 |
| Jul 29, 2026 | 8,051.00 | 8,586.00 | 7,952.00 | 8,426.00 | 8,426.00 | 5.31% | 655,200 |
| Jul 28, 2026 | 8,020.00 | 8,099.00 | 7,887.00 | 8,001.00 | 8,001.00 | 0.18% | 335,400 |
| Jul 27, 2026 | 7,760.00 | 8,105.00 | 7,718.00 | 7,987.00 | 7,987.00 | 4.57% | 604,400 |
| Jul 24, 2026 | 7,315.00 | 7,732.00 | 7,257.00 | 7,638.00 | 7,638.00 | 8.88% | 927,400 |
| Jul 23, 2026 | 6,760.00 | 7,063.00 | 6,626.00 | 7,015.00 | 7,015.00 | 2.56% | 893,500 |
| Jul 22, 2026 | 6,600.00 | 7,183.00 | 6,455.00 | 6,840.00 | 6,840.00 | 3.81% | 1,145,700 |
| Jul 21, 2026 | 6,697.00 | 6,746.00 | 6,584.00 | 6,589.00 | 6,589.00 | -0.47% | 269,500 |
| Jul 17, 2026 | 6,570.00 | 6,704.00 | 6,563.00 | 6,620.00 | 6,620.00 | 0.76% | 160,500 |
| Jul 16, 2026 | 6,529.00 | 6,668.00 | 6,486.00 | 6,570.00 | 6,570.00 | 1.34% | 242,700 |
| Jul 15, 2026 | 6,541.00 | 6,554.00 | 6,411.00 | 6,483.00 | 6,483.00 | -2.04% | 168,200 |
| Jul 14, 2026 | 6,666.00 | 6,756.00 | 6,598.00 | 6,618.00 | 6,618.00 | 0.41% | 160,200 |
| Jul 13, 2026 | 6,577.00 | 6,616.00 | 6,516.00 | 6,591.00 | 6,591.00 | 0.73% | 134,800 |
| Jul 10, 2026 | 6,534.00 | 6,593.00 | 6,485.00 | 6,543.00 | 6,543.00 | 0.20% | 173,700 |
| Jul 9, 2026 | 6,418.00 | 6,556.00 | 6,418.00 | 6,530.00 | 6,530.00 | 0.18% | 142,800 |
| Jul 8, 2026 | 6,599.00 | 6,614.00 | 6,505.00 | 6,518.00 | 6,518.00 | -0.34% | 112,100 |
| Jul 7, 2026 | 6,542.00 | 6,669.00 | 6,506.00 | 6,540.00 | 6,540.00 | -0.03% | 162,200 |
| Jul 6, 2026 | 6,455.00 | 6,542.00 | 6,429.00 | 6,542.00 | 6,542.00 | 1.39% | 191,500 |
| Jul 3, 2026 | 6,558.00 | 6,579.00 | 6,425.00 | 6,452.00 | 6,452.00 | 1.16% | 266,300 |
| Jul 2, 2026 | 6,258.00 | 6,430.00 | 6,230.00 | 6,378.00 | 6,378.00 | 5.28% | 245,800 |
| Jul 1, 2026 | 6,015.00 | 6,089.00 | 5,975.00 | 6,058.00 | 6,058.00 | -0.39% | 201,400 |
| Jun 30, 2026 | 6,126.00 | 6,177.00 | 6,074.00 | 6,082.00 | 6,082.00 | -0.44% | 315,000 |
| Jun 29, 2026 | 6,000.00 | 6,145.00 | 5,999.00 | 6,109.00 | 6,109.00 | 4.84% | 301,800 |
| Jun 26, 2026 | 5,723.00 | 5,836.00 | 5,706.00 | 5,827.00 | 5,827.00 | 1.82% | 264,000 |
| Jun 25, 2026 | 5,762.00 | 5,780.00 | 5,697.00 | 5,723.00 | 5,723.00 | -1.19% | 279,000 |
| Jun 24, 2026 | 5,737.00 | 5,843.00 | 5,666.00 | 5,792.00 | 5,792.00 | 2.75% | 418,300 |
| Jun 23, 2026 | 5,620.00 | 5,698.00 | 5,564.00 | 5,637.00 | 5,637.00 | -0.23% | 262,900 |
| Jun 22, 2026 | 5,674.00 | 5,760.00 | 5,650.00 | 5,650.00 | 5,650.00 | -0.77% | 148,800 |
| Jun 19, 2026 | 5,842.00 | 5,914.00 | 5,643.00 | 5,694.00 | 5,694.00 | -4.17% | 257,400 |
| Jun 18, 2026 | 5,890.00 | 5,947.00 | 5,842.00 | 5,942.00 | 5,942.00 | 0.83% | 125,000 |
| Jun 17, 2026 | 5,844.00 | 5,939.00 | 5,824.00 | 5,893.00 | 5,893.00 | 0.89% | 292,500 |
| Jun 16, 2026 | 5,830.00 | 5,871.00 | 5,796.00 | 5,841.00 | 5,841.00 | -0.80% | 200,700 |
| Jun 15, 2026 | 5,890.00 | 5,973.00 | 5,870.00 | 5,888.00 | 5,888.00 | 0.65% | 177,800 |
| Jun 12, 2026 | 5,880.00 | 5,949.00 | 5,785.00 | 5,850.00 | 5,850.00 | -1.30% | 272,800 |
| Jun 11, 2026 | 5,914.00 | 5,976.00 | 5,880.00 | 5,927.00 | 5,927.00 | -0.82% | 241,900 |
| Jun 10, 2026 | 5,935.00 | 5,980.00 | 5,874.00 | 5,976.00 | 5,976.00 | 0.93% | 210,200 |
| Jun 9, 2026 | 6,000.00 | 6,045.00 | 5,905.00 | 5,921.00 | 5,921.00 | -1.79% | 206,000 |
| Jun 8, 2026 | 6,068.00 | 6,113.00 | 5,977.00 | 6,029.00 | 6,029.00 | 0.15% | 162,200 |
| Jun 5, 2026 | 6,070.00 | 6,086.00 | 6,006.00 | 6,020.00 | 6,020.00 | 0.48% | 177,900 |
| Jun 4, 2026 | 6,063.00 | 6,115.00 | 5,961.00 | 5,991.00 | 5,991.00 | -3.62% | 239,700 |