Skip to main content
logo
OBIC Business Consultants Co., Ltd. (TYO:4733)
Japan flag Japan · Delayed Price · Currency is JPY
6,082.00
-43.00 (-0.70%)
May 1, 2026, 3:30 PM JST

OBIC Business Consultants Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266,156.006,353.006,156.006,244.006,244.001.10%256,600
Apr 27, 20266,296.006,337.006,144.006,176.006,176.00-1.50%501,100
Apr 24, 20266,170.006,395.006,167.006,270.006,270.00-411,800
Apr 23, 20266,630.006,636.006,231.006,270.006,270.00-7.11%618,900
Apr 22, 20266,781.006,906.006,694.006,750.006,750.004.15%660,200
Apr 21, 20266,745.006,775.006,293.006,481.006,481.00-4.28%1,498,900
Apr 20, 20266,741.006,780.006,671.006,771.006,771.001.33%355,400
Apr 17, 20266,683.006,731.006,619.006,682.006,682.001.17%435,500
Apr 16, 20266,913.006,913.006,598.006,605.006,605.00-1.81%380,900
Apr 15, 20266,603.006,750.006,584.006,727.006,727.002.69%323,100
Apr 14, 20266,664.006,664.006,510.006,551.006,551.004.33%290,000
Apr 13, 20266,087.006,309.006,087.006,279.006,279.001.49%338,500
Apr 10, 20266,261.006,293.006,121.006,187.006,187.00-2.74%345,100
Apr 9, 20266,397.006,397.006,278.006,361.006,361.00-1.91%216,200
Apr 8, 20266,500.006,526.006,433.006,485.006,485.001.04%183,000
Apr 7, 20266,334.006,421.006,320.006,418.006,418.000.83%124,200
Apr 6, 20266,340.006,381.006,327.006,365.006,365.000.60%87,400
Apr 3, 20266,351.006,400.006,292.006,327.006,327.00-0.30%85,700
Apr 2, 20266,337.006,410.006,321.006,346.006,346.00-0.39%196,200
Apr 1, 20266,341.006,383.006,308.006,371.006,371.002.08%139,900
Mar 31, 20266,264.006,360.006,208.006,241.006,241.001.25%253,100
Mar 30, 20266,014.006,164.005,977.006,164.006,164.00-1.55%328,600
Mar 27, 20266,250.006,289.006,216.006,261.006,203.000.95%371,600
Mar 26, 20266,114.006,218.006,081.006,202.006,144.55-0.03%348,200
Mar 25, 20266,140.006,222.006,127.006,204.006,146.53-0.58%263,000
Mar 24, 20266,215.006,261.006,176.006,240.006,182.192.30%245,200
Mar 23, 20266,076.006,168.006,060.006,100.006,043.49-0.34%409,600
Mar 19, 20266,240.006,259.006,121.006,121.006,064.30-2.64%338,800
Mar 18, 20266,265.006,287.006,181.006,287.006,228.76-0.77%307,800
Mar 17, 20266,359.006,367.006,298.006,336.006,277.310.57%230,100
Mar 16, 20266,334.006,408.006,299.006,300.006,241.640.29%219,400
Mar 13, 20266,238.006,383.006,237.006,282.006,223.810.18%300,200
Mar 12, 20266,203.006,289.006,158.006,271.006,212.91-0.51%245,400
Mar 11, 20266,375.006,433.006,301.006,303.006,244.61-2.23%297,200
Mar 10, 20266,465.006,519.006,372.006,447.006,387.28-0.82%352,200
Mar 9, 20266,270.006,524.006,257.006,500.006,439.790.46%517,900
Mar 6, 20266,415.006,515.006,382.006,470.006,410.062.39%406,900
Mar 5, 20266,354.006,432.006,298.006,319.006,260.461.04%331,700
Mar 4, 20266,258.006,343.006,184.006,254.006,196.060.87%439,500
Mar 3, 20266,171.006,244.006,128.006,200.006,142.570.60%335,500
Mar 2, 20266,198.006,245.006,135.006,163.006,105.91-2.48%332,300
Feb 27, 20266,332.006,383.006,258.006,320.006,261.452.68%407,600
Feb 26, 20265,879.006,164.005,863.006,155.006,097.986.34%557,100
Feb 25, 20265,726.005,805.005,697.005,788.005,734.382.88%369,300
Feb 24, 20265,747.005,782.005,557.005,626.005,573.88-3.61%460,700
Feb 20, 20265,812.005,840.005,743.005,837.005,782.930.14%289,500
Feb 19, 20265,850.005,895.005,770.005,829.005,775.000.33%198,300
Feb 18, 20265,704.005,825.005,671.005,810.005,756.181.91%291,000
Feb 17, 20265,820.005,858.005,661.005,701.005,648.19-3.54%426,700
Feb 16, 20265,855.005,969.005,813.005,910.005,855.251.63%278,300