OBIC Business Consultants Co., Ltd. (TYO:4733)
Japan · Delayed Price · Currency is JPY 5,850.00
-77.00 (-1.30%)
Jun 12, 2026, 3:30 PM JST
OBIC Business Consultants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 6,224.00 | 6,312.00 | 6,130.00 | 6,216.00 | 6,216.00 | -3.24% | 197,500 |
| Jun 2, 2026 | 6,500.00 | 6,509.00 | 6,369.00 | 6,424.00 | 6,424.00 | 0.71% | 243,400 |
| Jun 1, 2026 | 6,217.00 | 6,449.00 | 6,205.00 | 6,379.00 | 6,379.00 | 4.28% | 269,500 |
| May 29, 2026 | 6,088.00 | 6,277.00 | 6,071.00 | 6,117.00 | 6,117.00 | 0.48% | 271,900 |
| May 28, 2026 | 6,113.00 | 6,180.00 | 6,040.00 | 6,088.00 | 6,088.00 | -1.31% | 178,200 |
| May 27, 2026 | 5,970.00 | 6,173.00 | 5,965.00 | 6,169.00 | 6,169.00 | 2.66% | 180,700 |
| May 26, 2026 | 5,979.00 | 6,055.00 | 5,970.00 | 6,009.00 | 6,009.00 | 0.50% | 152,600 |
| May 25, 2026 | 6,091.00 | 6,091.00 | 5,897.00 | 5,979.00 | 5,979.00 | -2.32% | 187,400 |
| 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 |