OBIC Business Consultants Co., Ltd. (TYO:4733)
Japan · Delayed Price · Currency is JPY 6,121.00
+20.00 (0.33%)
May 22, 2026, 3:30 PM JST
OBIC Business Consultants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6,050.00 | 6,147.00 | 6,033.00 | 6,121.00 | 6,121.00 | 0.33% | 233,000 |
| May 21, 2026 | 6,100.00 | 6,163.00 | 6,038.00 | 6,101.00 | 6,101.00 | -0.33% | 166,600 |
| May 20, 2026 | 6,227.00 | 6,241.00 | 6,086.00 | 6,121.00 | 6,121.00 | -2.05% | 123,600 |
| May 19, 2026 | 6,210.00 | 6,249.00 | 6,137.00 | 6,249.00 | 6,249.00 | 2.16% | 271,700 |
| May 18, 2026 | 6,113.00 | 6,183.00 | 6,059.00 | 6,117.00 | 6,117.00 | 1.16% | 234,600 |
| May 15, 2026 | 6,052.00 | 6,057.00 | 5,940.00 | 6,047.00 | 6,047.00 | 0.80% | 275,100 |
| May 14, 2026 | 6,142.00 | 6,142.00 | 5,943.00 | 5,999.00 | 5,999.00 | -0.71% | 403,500 |
| May 13, 2026 | 6,131.00 | 6,153.00 | 6,042.00 | 6,042.00 | 6,042.00 | -0.54% | 192,200 |
| May 12, 2026 | 6,070.00 | 6,123.00 | 6,016.00 | 6,075.00 | 6,075.00 | -1.54% | 315,800 |
| May 11, 2026 | 6,287.00 | 6,332.00 | 6,153.00 | 6,170.00 | 6,170.00 | -0.69% | 262,600 |
| May 8, 2026 | 6,222.00 | 6,344.00 | 6,191.00 | 6,213.00 | 6,213.00 | 1.87% | 309,700 |
| May 7, 2026 | 6,075.00 | 6,159.00 | 6,055.00 | 6,099.00 | 6,099.00 | 0.28% | 470,900 |
| May 1, 2026 | 6,107.00 | 6,191.00 | 6,029.00 | 6,082.00 | 6,082.00 | -0.70% | 383,000 |
| Apr 30, 2026 | 6,159.00 | 6,263.00 | 6,121.00 | 6,125.00 | 6,125.00 | -1.91% | 498,100 |
| Apr 28, 2026 | 6,156.00 | 6,353.00 | 6,156.00 | 6,244.00 | 6,244.00 | 1.10% | 256,600 |
| Apr 27, 2026 | 6,296.00 | 6,337.00 | 6,144.00 | 6,176.00 | 6,176.00 | -1.50% | 501,100 |
| Apr 24, 2026 | 6,170.00 | 6,395.00 | 6,167.00 | 6,270.00 | 6,270.00 | - | 411,800 |
| Apr 23, 2026 | 6,630.00 | 6,636.00 | 6,231.00 | 6,270.00 | 6,270.00 | -7.11% | 618,900 |
| Apr 22, 2026 | 6,781.00 | 6,906.00 | 6,694.00 | 6,750.00 | 6,750.00 | 4.15% | 660,200 |
| Apr 21, 2026 | 6,745.00 | 6,775.00 | 6,293.00 | 6,481.00 | 6,481.00 | -4.28% | 1,498,900 |
| Apr 20, 2026 | 6,741.00 | 6,780.00 | 6,671.00 | 6,771.00 | 6,771.00 | 1.33% | 355,400 |
| Apr 17, 2026 | 6,683.00 | 6,731.00 | 6,619.00 | 6,682.00 | 6,682.00 | 1.17% | 435,500 |
| Apr 16, 2026 | 6,913.00 | 6,913.00 | 6,598.00 | 6,605.00 | 6,605.00 | -1.81% | 380,900 |
| Apr 15, 2026 | 6,603.00 | 6,750.00 | 6,584.00 | 6,727.00 | 6,727.00 | 2.69% | 323,100 |
| Apr 14, 2026 | 6,664.00 | 6,664.00 | 6,510.00 | 6,551.00 | 6,551.00 | 4.33% | 290,000 |
| 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 | -0.63% | 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 |