OBIC Business Consultants Co., Ltd. (TYO:4733)
Japan · Delayed Price · Currency is JPY 8,261.00
+56.00 (0.68%)
Sep 25, 2026, 3:30 PM JST
OBIC Business Consultants Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 8,205.00 | 8,292.00 | 8,169.00 | 8,261.00 | 8,261.00 | 0.68% | 262,600 |
| Sep 24, 2026 | 8,293.00 | 8,383.00 | 8,167.00 | 8,205.00 | 8,205.00 | -1.22% | 260,100 |
| Sep 18, 2026 | 8,405.00 | 8,447.00 | 8,271.00 | 8,306.00 | 8,306.00 | -0.86% | 263,000 |
| Sep 17, 2026 | 8,267.00 | 8,393.00 | 8,252.00 | 8,378.00 | 8,378.00 | 1.91% | 98,000 |
| Sep 16, 2026 | 8,315.00 | 8,315.00 | 8,221.00 | 8,221.00 | 8,221.00 | -0.96% | 114,700 |
| Sep 15, 2026 | 8,463.00 | 8,495.00 | 8,266.00 | 8,301.00 | 8,301.00 | -0.14% | 157,200 |
| Sep 14, 2026 | 8,257.00 | 8,372.00 | 8,208.00 | 8,313.00 | 8,313.00 | 2.54% | 194,700 |
| Sep 11, 2026 | 8,000.00 | 8,125.00 | 7,981.00 | 8,107.00 | 8,107.00 | -0.26% | 295,600 |
| Sep 10, 2026 | 8,010.00 | 8,162.00 | 7,960.00 | 8,128.00 | 8,128.00 | 1.47% | 138,400 |
| Sep 9, 2026 | 8,072.00 | 8,118.00 | 7,990.00 | 8,010.00 | 8,010.00 | -2.58% | 195,800 |
| Sep 8, 2026 | 8,150.00 | 8,290.00 | 8,150.00 | 8,222.00 | 8,222.00 | -0.46% | 121,200 |
| Sep 7, 2026 | 8,400.00 | 8,550.00 | 8,230.00 | 8,260.00 | 8,260.00 | -3.39% | 143,900 |
| Sep 4, 2026 | 8,649.00 | 8,674.00 | 8,513.00 | 8,550.00 | 8,550.00 | 0.40% | 120,300 |
| Sep 3, 2026 | 8,390.00 | 8,575.00 | 8,372.00 | 8,516.00 | 8,516.00 | 0.32% | 148,600 |
| Sep 2, 2026 | 8,587.00 | 8,642.00 | 8,489.00 | 8,489.00 | 8,489.00 | -2.64% | 123,000 |
| Sep 1, 2026 | 8,772.00 | 8,877.00 | 8,704.00 | 8,719.00 | 8,719.00 | -0.47% | 184,900 |
| Aug 31, 2026 | 8,808.00 | 8,846.00 | 8,681.00 | 8,760.00 | 8,760.00 | 0.06% | 206,400 |
| Aug 28, 2026 | 8,650.00 | 8,891.00 | 8,593.00 | 8,755.00 | 8,755.00 | 3.00% | 403,400 |
| Aug 27, 2026 | 8,351.00 | 8,510.00 | 8,264.00 | 8,500.00 | 8,500.00 | 2.29% | 228,600 |
| Aug 26, 2026 | 8,317.00 | 8,389.00 | 8,310.00 | 8,310.00 | 8,310.00 | -0.95% | 100,800 |
| Aug 25, 2026 | 8,413.00 | 8,446.00 | 8,285.00 | 8,390.00 | 8,390.00 | 0.52% | 175,300 |
| Aug 24, 2026 | 8,334.00 | 8,475.00 | 8,295.00 | 8,347.00 | 8,347.00 | 0.88% | 149,400 |
| Aug 21, 2026 | 8,309.00 | 8,353.00 | 8,211.00 | 8,274.00 | 8,274.00 | 0.28% | 173,600 |
| Aug 20, 2026 | 8,229.00 | 8,326.00 | 8,127.00 | 8,251.00 | 8,251.00 | 1.48% | 148,500 |
| Aug 19, 2026 | 8,213.00 | 8,287.00 | 8,028.00 | 8,131.00 | 8,131.00 | 0.84% | 248,700 |
| Aug 18, 2026 | 8,077.00 | 8,149.00 | 8,002.00 | 8,063.00 | 8,063.00 | 0.79% | 249,800 |
| Aug 17, 2026 | 8,163.00 | 8,235.00 | 7,936.00 | 8,000.00 | 8,000.00 | -2.98% | 128,600 |
| 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 |